Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.270 | 2.330 | 2.160 | 2.190 | 2,524,167 | -0.07(-3.10%) |
Feb 27, 2019 | 2.250 | 2.330 | 2.230 | 2.260 | 1,343,311 | +0.01(+0.44%) |
Feb 26, 2019 | 2.340 | 2.360 | 2.250 | 2.250 | 3,110,109 | -0.11(-4.66%) |
Feb 25, 2019 | 2.390 | 2.440 | 2.300 | 2.360 | 1,763,685 | +0.01(+0.43%) |
Feb 22, 2019 | 2.370 | 2.400 | 2.320 | 2.350 | 1,105,600 | -0.01(-0.42%) |
Feb 21, 2019 | 2.380 | 2.400 | 2.330 | 2.360 | 677,182 | +0.01(+0.43%) |
Feb 20, 2019 | 2.380 | 2.400 | 2.300 | 2.350 | 627,855 | -0.04(-1.67%) |
Feb 19, 2019 | 2.400 | 2.530 | 2.360 | 2.390 | 1,194,563 | -0.01(-0.42%) |
Feb 15, 2019 | 2.290 | 2.420 | 2.240 | 2.400 | 1,298,400 | +0.13(+5.73%) |
Feb 14, 2019 | 2.250 | 2.290 | 2.220 | 2.270 | 959,425 | +0.01(+0.44%) |
Feb 13, 2019 | 2.260 | 2.300 | 2.230 | 2.260 | 1,110,338 | +0.01(+0.44%) |
Feb 12, 2019 | 2.220 | 2.270 | 2.190 | 2.250 | 1,821,794 | +0.06(+2.74%) |
Feb 11, 2019 | 2.190 | 2.220 | 2.140 | 2.190 | 1,309,101 | +0.03(+1.39%) |
Feb 08, 2019 | 2.210 | 2.240 | 2.130 | 2.160 | 3,241,900 | -0.06(-2.70%) |
Feb 07, 2019 | 2.290 | 2.310 | 2.210 | 2.220 | 1,529,555 | -0.08(-3.48%) |
Feb 06, 2019 | 2.250 | 2.310 | 2.200 | 2.300 | 1,439,238 | +0.06(+2.68%) |
Feb 05, 2019 | 2.200 | 2.340 | 2.180 | 2.240 | 2,367,096 | +0.04(+1.82%) |
Feb 04, 2019 | 2.260 | 2.260 | 2.165 | 2.200 | 1,676,976 | -0.04(-1.79%) |
Feb 01, 2019 | 2.170 | 2.250 | 2.150 | 2.240 | 2,293,200 | +0.08(+3.70%) |
Jan 31, 2019 | 2.180 | 2.209 | 2.120 | 2.160 | 1,143,941 | -0.01(-0.46%) |
Jan 30, 2019 | 2.030 | 2.180 | 2.010 | 2.170 | 2,800,716 | +0.13(+6.37%) |
Jan 29, 2019 | 2.100 | 2.100 | 2.020 | 2.040 | 2,091,415 | -0.04(-1.92%) |
Jan 28, 2019 | 2.120 | 2.127 | 2.030 | 2.080 | 1,884,574 | -0.05(-2.35%) |
Jan 25, 2019 | 2.110 | 2.140 | 2.070 | 2.130 | 3,387,300 | +0.04(+1.91%) |
Jan 24, 2019 | 2.020 | 2.100 | 2.000 | 2.090 | 2,918,388 | +0.09(+4.50%) |
Jan 23, 2019 | 2.170 | 2.200 | 1.970 | 2.000 | 5,632,802 | -0.02(-0.99%) |
Jan 22, 2019 | 2.100 | 2.110 | 1.992 | 2.020 | 2,390,423 | -0.07(-3.35%) |
Jan 18, 2019 | 2.110 | 2.195 | 2.050 | 2.090 | 7,373,900 | -0.01(-0.48%) |
Jan 17, 2019 | 2.150 | 2.170 | 2.080 | 2.100 | 1,413,752 | -0.04(-1.87%) |
Jan 16, 2019 | 2.180 | 2.280 | 2.130 | 2.140 | 1,783,275 | -0.06(-2.73%) |
Jan 15, 2019 | 2.150 | 2.200 | 2.070 | 2.200 | 1,470,505 | +0.07(+3.29%) |
Jan 14, 2019 | 2.190 | 2.240 | 2.130 | 2.130 | 2,058,386 | -0.07(-3.18%) |
Jan 11, 2019 | 2.310 | 2.340 | 2.180 | 2.200 | 1,726,900 | -0.10(-4.35%) |
Jan 10, 2019 | 2.390 | 2.390 | 2.260 | 2.300 | 2,952,386 | -0.09(-3.77%) |
Jan 09, 2019 | 2.400 | 2.450 | 2.340 | 2.390 | 1,255,134 | -0.01(-0.42%) |
Jan 08, 2019 | 2.450 | 2.480 | 2.290 | 2.400 | 1,579,197 | -0.08(-3.23%) |
Jan 07, 2019 | 2.310 | 2.490 | 2.310 | 2.480 | 2,651,626 | +0.12(+5.08%) |
Jan 04, 2019 | 2.230 | 2.380 | 2.190 | 2.360 | 3,580,500 | +0.19(+8.76%) |
Jan 03, 2019 | 2.350 | 2.420 | 2.150 | 2.170 | 3,096,421 | -0.19(-8.05%) |
Jan 02, 2019 | 2.270 | 2.360 | 2.220 | 2.360 | 3,547,869 | +0.06(+2.61%) |
Dec 31, 2018 | 2.270 | 2.360 | 2.220 | 2.300 | 2,300,800 | +0.06(+2.68%) |
Dec 28, 2018 | 2.210 | 2.290 | 2.155 | 2.240 | 2,154,000 | +0.01(+0.45%) |
Dec 27, 2018 | 2.100 | 2.270 | 2.060 | 2.230 | 3,999,260 | +0.08(+3.72%) |
Dec 26, 2018 | 2.090 | 2.160 | 1.960 | 2.150 | 8,404,377 | +0.07(+3.37%) |
Dec 24, 2018 | 2.110 | 2.150 | 2.030 | 2.080 | 1,823,100 | -0.06(-2.80%) |
Dec 21, 2018 | 2.400 | 2.400 | 2.130 | 2.140 | 3,223,100 | -0.26(-10.83%) |
Dec 20, 2018 | 2.490 | 2.520 | 2.380 | 2.400 | 1,627,330 | -0.09(-3.61%) |
Dec 19, 2018 | 2.580 | 2.690 | 2.450 | 2.490 | 1,936,237 | -0.08(-3.11%) |
Dec 18, 2018 | 2.770 | 2.770 | 2.560 | 2.570 | 1,990,019 | -0.13(-4.81%) |
Dec 17, 2018 | 2.730 | 2.850 | 2.690 | 2.700 | 2,288,985 | -0.03(-1.10%) |
Dec 14, 2018 | 2.750 | 2.870 | 2.720 | 2.730 | 2,091,800 | -0.03(-1.09%) |
Dec 13, 2018 | 2.880 | 2.900 | 2.740 | 2.760 | 1,979,680 | -0.09(-3.16%) |
Dec 12, 2018 | 2.800 | 2.910 | 2.790 | 2.850 | 1,278,460 | +0.09(+3.26%) |
Dec 11, 2018 | 2.790 | 2.800 | 2.710 | 2.760 | 918,197 | +0.01(+0.36%) |
Dec 10, 2018 | 2.700 | 2.760 | 2.660 | 2.750 | 2,065,334 | +0.04(+1.48%) |
Dec 07, 2018 | 2.830 | 2.835 | 2.700 | 2.710 | 1,936,300 | -0.11(-3.90%) |
Dec 06, 2018 | 2.820 | 2.850 | 2.750 | 2.820 | 1,937,525 | -0.05(-1.74%) |
Dec 04, 2018 | 3.060 | 3.160 | 2.870 | 2.870 | 4,210,400 | -0.21(-6.82%) |