Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.800 | 4.018 | 3.480 | 4.018 | 48,563 | +0.24(+6.24%) |
Feb 27, 2019 | 3.680 | 3.782 | 3.680 | 3.782 | 674 | +0.13(+3.61%) |
Feb 26, 2019 | 3.800 | 3.800 | 3.520 | 3.650 | 5,835 | -0.10(-2.67%) |
Feb 25, 2019 | 3.518 | 3.754 | 3.518 | 3.750 | 3,779 | +0.08(+2.18%) |
Feb 22, 2019 | 3.600 | 3.670 | 3.360 | 3.670 | 2,100 | +0.07(+1.94%) |
Feb 21, 2019 | 3.570 | 3.600 | 3.500 | 3.600 | 1,518 | +0.10(+2.86%) |
Feb 20, 2019 | 3.350 | 3.600 | 3.340 | 3.500 | 18,164 | +0.15(+4.54%) |
Feb 19, 2019 | 3.100 | 3.350 | 3.100 | 3.348 | 21,474 | +0.25(+8.00%) |
Feb 15, 2019 | 3.100 | 3.100 | 3.100 | 3.100 | 300 | -0.08(-2.52%) |
Feb 14, 2019 | 3.420 | 3.420 | 3.160 | 3.180 | 982 | +0.03(+0.95%) |
Feb 13, 2019 | 3.240 | 3.240 | 3.120 | 3.150 | 5,252 | +0.01(+0.21%) |
Feb 12, 2019 | 3.143 | 3.143 | 3.143 | 3.143 | 420 | +0.07(+2.39%) |
Feb 11, 2019 | 3.057 | 3.200 | 3.057 | 3.070 | 705 | +0.00(+0.00%) |
Feb 08, 2019 | 3.070 | 3.070 | 3.070 | 3.070 | 300 | -0.03(-0.97%) |
Feb 07, 2019 | 3.160 | 3.160 | 3.096 | 3.100 | 1,757 | +0.05(+1.64%) |
Feb 06, 2019 | 3.050 | 3.050 | 3.050 | 50 | +0.00(+0.00%) | |
Feb 05, 2019 | 3.283 | 3.283 | 3.050 | 3.050 | 2,531 | +0.01(+0.33%) |
Feb 04, 2019 | 3.300 | 3.300 | 3.040 | 3.040 | 12,489 | -0.21(-6.46%) |
Feb 01, 2019 | 3.250 | 3.260 | 3.210 | 3.250 | 1,600 | +0.04(+1.25%) |
Jan 31, 2019 | 3.210 | 3.210 | 3.210 | 47 | +0.00(+0.00%) | |
Jan 30, 2019 | 3.214 | 3.214 | 3.210 | 62 | -0.00(-0.11%) | |
Jan 29, 2019 | 3.214 | 3.214 | 3.214 | 3.214 | 266 | -0.01(-0.20%) |
Jan 28, 2019 | 3.170 | 3.250 | 3.170 | 3.220 | 540 | -0.05(-1.68%) |
Jan 25, 2019 | 3.275 | 3.275 | 3.275 | 3.275 | 2,100 | +0.23(+7.73%) |
Jan 24, 2019 | 3.040 | 3.040 | 3.040 | 31 | +0.00(+0.00%) | |
Jan 23, 2019 | 3.040 | 3.040 | 3.040 | 119 | +0.00(+0.00%) | |
Jan 22, 2019 | 3.040 | 3.040 | 3.040 | 3.040 | 151 | +0.00(+0.00%) |
Jan 18, 2019 | 3.130 | 3.130 | 3.040 | 3.040 | 1,500 | -0.12(-3.80%) |
Jan 17, 2019 | 3.150 | 3.260 | 3.150 | 3.160 | 1,267 | -0.10(-3.12%) |
Jan 16, 2019 | 3.150 | 3.270 | 3.150 | 3.262 | 675 | +0.00(+0.06%) |
Jan 15, 2019 | 3.155 | 3.260 | 3.154 | 3.260 | 5,717 | +0.16(+5.16%) |
Jan 14, 2019 | 3.050 | 3.100 | 3.050 | 3.100 | 2,727 | +0.03(+0.98%) |
Jan 11, 2019 | 3.070 | 3.070 | 3.070 | 3.070 | 500 | -0.04(-1.29%) |
Jan 10, 2019 | 3.070 | 3.110 | 3.070 | 3.110 | 1,378 | +0.09(+2.91%) |
Jan 09, 2019 | 3.080 | 3.080 | 3.022 | 3.022 | 984 | -0.05(-1.56%) |
Jan 08, 2019 | 3.070 | 3.070 | 3.070 | 144 | +0.00(+0.00%) | |
Jan 07, 2019 | 3.070 | 3.070 | 3.000 | 3.070 | 11,747 | +0.03(+0.99%) |
Jan 04, 2019 | 3.020 | 3.040 | 3.010 | 3.040 | 2,100 | +0.04(+1.33%) |
Jan 03, 2019 | 3.000 | 3.060 | 3.000 | 3.000 | 1,065 | -0.07(-2.28%) |
Jan 02, 2019 | 3.020 | 3.070 | 3.020 | 3.070 | 2,568 | +0.05(+1.66%) |
Dec 31, 2018 | 3.100 | 3.120 | 3.020 | 3.020 | 4,100 | -0.06(-1.95%) |
Dec 28, 2018 | 3.150 | 3.190 | 3.080 | 3.080 | 8,500 | -0.12(-3.75%) |
Dec 27, 2018 | 3.250 | 3.273 | 3.200 | 3.200 | 5,643 | -0.10(-3.04%) |
Dec 26, 2018 | 3.320 | 3.320 | 3.260 | 3.300 | 4,971 | +0.03(+0.92%) |
Dec 24, 2018 | 3.250 | 3.340 | 3.250 | 3.270 | 3,900 | +0.02(+0.62%) |
Dec 21, 2018 | 3.250 | 3.330 | 3.250 | 3.250 | 2,200 | -0.02(-0.61%) |
Dec 20, 2018 | 3.270 | 3.270 | 3.270 | 3.270 | 401 | -0.03(-0.91%) |
Dec 19, 2018 | 3.420 | 3.420 | 3.300 | 3.300 | 1,722 | -0.04(-1.20%) |
Dec 18, 2018 | 3.420 | 3.420 | 3.340 | 3.340 | 8,097 | -0.08(-2.37%) |
Dec 17, 2018 | 3.437 | 3.536 | 3.420 | 3.421 | 1,358 | -0.01(-0.26%) |
Dec 14, 2018 | 3.610 | 3.610 | 3.430 | 3.430 | 2,100 | -0.18(-4.99%) |
Dec 13, 2018 | 3.610 | 3.610 | 3.610 | 3.610 | 114 | -0.09(-2.43%) |
Dec 12, 2018 | 3.570 | 3.720 | 3.560 | 3.700 | 7,723 | +0.14(+3.93%) |
Dec 11, 2018 | 3.700 | 3.700 | 3.560 | 3.560 | 2,646 | +0.11(+3.28%) |
Dec 10, 2018 | 3.770 | 3.770 | 3.430 | 3.447 | 1,032 | -0.20(-5.56%) |
Dec 07, 2018 | 3.750 | 3.750 | 3.625 | 3.650 | 7,900 | +0.08(+2.24%) |
Dec 06, 2018 | 3.570 | 3.570 | 3.560 | 3.570 | 1,979 | -0.13(-3.51%) |
Dec 04, 2018 | 3.700 | 3.700 | 3.700 | 3.700 | 600 | +0.05(+1.37%) |