Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.400 | 3.520 | 3.340 | 3.438 | 2,999 | -0.08(-2.32%) |
Feb 27, 2019 | 3.420 | 3.520 | 3.420 | 3.520 | 2,305 | +0.03(+0.96%) |
Feb 26, 2019 | 3.439 | 3.520 | 3.320 | 3.486 | 6,537 | +0.09(+2.54%) |
Feb 25, 2019 | 3.480 | 3.600 | 3.400 | 3.400 | 11,486 | +0.00(+0.00%) |
Feb 22, 2019 | 3.424 | 3.480 | 3.300 | 3.400 | 7,225 | -0.08(-2.30%) |
Feb 21, 2019 | 3.400 | 3.520 | 3.320 | 3.480 | 2,464 | +0.00(+0.00%) |
Feb 20, 2019 | 3.360 | 3.480 | 3.360 | 3.480 | 10,820 | +0.08(+2.35%) |
Feb 19, 2019 | 3.280 | 3.400 | 3.280 | 3.400 | 1,581 | +0.06(+1.80%) |
Feb 15, 2019 | 3.508 | 3.508 | 3.280 | 3.340 | 3,725 | -0.06(-1.76%) |
Feb 14, 2019 | 3.400 | 3.510 | 3.361 | 3.400 | 4,576 | +0.08(+2.53%) |
Feb 13, 2019 | 3.400 | 3.420 | 3.316 | 3.316 | 3,344 | +0.02(+0.48%) |
Feb 12, 2019 | 3.280 | 3.400 | 3.280 | 3.300 | 12,518 | -0.03(-0.81%) |
Feb 11, 2019 | 3.320 | 3.400 | 3.320 | 3.327 | 5,408 | +0.01(+0.20%) |
Feb 08, 2019 | 3.320 | 3.360 | 3.320 | 3.320 | 3,450 | -0.04(-1.17%) |
Feb 07, 2019 | 3.356 | 3.361 | 3.280 | 3.359 | 5,174 | +0.04(+1.18%) |
Feb 06, 2019 | 3.284 | 3.400 | 3.284 | 3.320 | 5,081 | -0.02(-0.60%) |
Feb 05, 2019 | 3.260 | 3.360 | 3.260 | 3.340 | 2,138 | +0.06(+1.82%) |
Feb 04, 2019 | 3.224 | 3.360 | 3.224 | 3.280 | 10,736 | +0.04(+1.25%) |
Feb 01, 2019 | 3.200 | 3.360 | 3.200 | 3.240 | 3,750 | +0.03(+0.97%) |
Jan 31, 2019 | 3.240 | 3.400 | 3.205 | 3.209 | 7,484 | -0.03(-1.07%) |
Jan 30, 2019 | 3.400 | 3.400 | 3.240 | 3.244 | 6,215 | -0.16(-4.59%) |
Jan 29, 2019 | 3.279 | 3.440 | 3.240 | 3.400 | 7,073 | -0.00(-0.01%) |
Jan 28, 2019 | 3.480 | 3.480 | 3.245 | 3.400 | 8,386 | +0.08(+2.41%) |
Jan 25, 2019 | 3.320 | 3.320 | 3.200 | 3.320 | 825 | +0.00(+0.00%) |
Jan 24, 2019 | 3.216 | 3.400 | 3.216 | 3.320 | 1,492 | -0.06(-1.66%) |
Jan 23, 2019 | 3.380 | 3.400 | 3.200 | 3.376 | 3,352 | +0.00(+0.13%) |
Jan 22, 2019 | 3.360 | 3.400 | 3.251 | 3.372 | 3,979 | +0.09(+2.79%) |
Jan 18, 2019 | 3.360 | 3.440 | 3.220 | 3.280 | 4,150 | -0.04(-1.20%) |
Jan 17, 2019 | 3.280 | 3.320 | 3.240 | 3.320 | 10,478 | +0.17(+5.41%) |
Jan 16, 2019 | 3.200 | 3.272 | 3.044 | 3.150 | 7,074 | -0.03(-0.83%) |
Jan 15, 2019 | 3.200 | 3.332 | 3.040 | 3.176 | 14,880 | -0.14(-4.34%) |
Jan 14, 2019 | 3.280 | 3.360 | 3.200 | 3.320 | 5,584 | +0.12(+3.62%) |
Jan 11, 2019 | 3.380 | 3.380 | 3.200 | 3.204 | 26,900 | -0.17(-5.15%) |
Jan 10, 2019 | 3.280 | 3.520 | 3.280 | 3.378 | 13,711 | +0.18(+5.58%) |
Jan 09, 2019 | 3.040 | 3.200 | 2.956 | 3.200 | 16,770 | +0.29(+9.88%) |
Jan 08, 2019 | 2.960 | 2.960 | 2.721 | 2.912 | 7,169 | +0.19(+7.03%) |
Jan 07, 2019 | 2.800 | 2.840 | 2.640 | 2.721 | 16,164 | +0.12(+4.65%) |
Jan 04, 2019 | 2.560 | 2.680 | 2.520 | 2.600 | 5,725 | +0.16(+6.56%) |
Jan 03, 2019 | 2.600 | 2.600 | 2.400 | 2.440 | 4,393 | -0.17(-6.54%) |
Jan 02, 2019 | 2.280 | 2.640 | 2.166 | 2.611 | 8,630 | +0.41(+18.67%) |
Dec 31, 2018 | 2.320 | 2.440 | 2.120 | 2.200 | 32,875 | -0.12(-5.17%) |
Dec 28, 2018 | 2.400 | 2.400 | 2.280 | 2.320 | 11,775 | +0.04(+1.74%) |
Dec 27, 2018 | 2.400 | 2.400 | 2.240 | 2.280 | 10,068 | -0.12(-5.00%) |
Dec 26, 2018 | 2.560 | 2.560 | 2.264 | 2.400 | 11,056 | +0.16(+7.16%) |
Dec 24, 2018 | 2.400 | 2.400 | 2.200 | 2.240 | 11,000 | -0.20(-8.20%) |
Dec 21, 2018 | 2.360 | 2.800 | 2.200 | 2.440 | 41,475 | +0.39(+19.14%) |
Dec 20, 2018 | 2.280 | 2.360 | 2.048 | 2.048 | 29,303 | -0.31(-13.22%) |
Dec 19, 2018 | 2.520 | 2.644 | 2.320 | 2.360 | 29,157 | -0.28(-10.61%) |
Dec 18, 2018 | 2.680 | 3.200 | 2.200 | 2.640 | 53,994 | -0.16(-5.71%) |
Dec 17, 2018 | 2.840 | 2.960 | 2.600 | 2.800 | 35,950 | -0.24(-7.89%) |
Dec 14, 2018 | 3.280 | 3.440 | 2.760 | 3.040 | 43,875 | -0.40(-11.63%) |
Dec 13, 2018 | 3.720 | 3.760 | 3.400 | 3.440 | 19,192 | -0.35(-9.31%) |
Dec 12, 2018 | 3.872 | 3.872 | 3.760 | 3.793 | 5,090 | -0.08(-2.14%) |
Dec 11, 2018 | 4.000 | 4.040 | 3.800 | 3.876 | 8,836 | -0.10(-2.60%) |
Dec 10, 2018 | 3.920 | 4.120 | 3.920 | 3.980 | 19,247 | -0.22(-5.25%) |
Dec 07, 2018 | 4.080 | 4.200 | 3.920 | 4.200 | 11,600 | +0.04(+0.96%) |
Dec 06, 2018 | 4.240 | 4.240 | 4.100 | 4.160 | 5,235 | +0.00(+0.00%) |
Dec 04, 2018 | 4.240 | 4.320 | 4.160 | 4.160 | 1,850 | +0.00(+0.00%) |