Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.990 | 3.310 | 2.860 | 2.990 | 287,206 | +0.00(+0.00%) |
Feb 27, 2019 | 3.200 | 3.430 | 2.990 | 2.990 | 867,548 | -0.23(-7.14%) |
Feb 26, 2019 | 3.010 | 3.400 | 3.010 | 3.220 | 339,203 | +0.30(+10.27%) |
Feb 25, 2019 | 2.900 | 3.200 | 2.760 | 2.920 | 161,788 | +0.07(+2.46%) |
Feb 22, 2019 | 2.970 | 3.250 | 2.810 | 2.850 | 123,600 | -0.17(-5.63%) |
Feb 21, 2019 | 3.100 | 3.230 | 2.960 | 3.020 | 224,156 | -0.10(-3.21%) |
Feb 20, 2019 | 3.100 | 3.500 | 3.100 | 3.120 | 196,045 | +0.05(+1.63%) |
Feb 19, 2019 | 3.350 | 3.350 | 2.850 | 3.070 | 232,982 | -0.20(-6.12%) |
Feb 15, 2019 | 3.500 | 3.520 | 3.270 | 3.270 | 70,600 | -0.15(-4.39%) |
Feb 14, 2019 | 3.260 | 3.580 | 3.260 | 3.420 | 126,122 | +0.00(+0.15%) |
Feb 13, 2019 | 3.450 | 3.450 | 3.210 | 3.415 | 50,564 | +0.02(+0.44%) |
Feb 12, 2019 | 3.500 | 3.560 | 3.350 | 3.400 | 121,440 | -0.06(-1.73%) |
Feb 11, 2019 | 3.400 | 3.650 | 3.286 | 3.460 | 92,942 | +0.01(+0.29%) |
Feb 08, 2019 | 3.540 | 3.650 | 3.340 | 3.450 | 201,100 | -0.26(-7.01%) |
Feb 07, 2019 | 3.750 | 3.850 | 3.616 | 3.710 | 157,198 | -0.01(-0.27%) |
Feb 06, 2019 | 3.590 | 3.840 | 3.490 | 3.720 | 135,317 | +0.13(+3.62%) |
Feb 05, 2019 | 3.529 | 3.671 | 3.420 | 3.590 | 142,542 | +0.22(+6.53%) |
Feb 04, 2019 | 3.430 | 3.647 | 3.330 | 3.370 | 34,888 | -0.08(-2.32%) |
Feb 01, 2019 | 3.500 | 3.590 | 3.250 | 3.450 | 82,100 | -0.03(-0.86%) |
Jan 31, 2019 | 3.900 | 3.925 | 3.480 | 3.480 | 158,967 | -0.40(-10.31%) |
Jan 30, 2019 | 4.100 | 4.190 | 3.880 | 3.880 | 105,126 | -0.30(-7.18%) |
Jan 29, 2019 | 3.710 | 4.200 | 3.540 | 4.180 | 145,603 | +0.22(+5.56%) |
Jan 28, 2019 | 4.050 | 4.230 | 3.440 | 3.960 | 497,432 | +0.03(+0.76%) |
Jan 25, 2019 | 3.790 | 4.110 | 3.590 | 3.930 | 270,000 | +0.14(+3.69%) |
Jan 24, 2019 | 3.550 | 3.870 | 3.250 | 3.790 | 168,714 | +0.28(+7.98%) |
Jan 23, 2019 | 3.560 | 3.750 | 3.404 | 3.510 | 210,300 | -0.05(-1.40%) |
Jan 22, 2019 | 3.300 | 3.740 | 3.250 | 3.560 | 429,447 | +0.26(+7.88%) |
Jan 18, 2019 | 3.250 | 3.500 | 2.960 | 3.300 | 316,900 | +0.24(+7.84%) |
Jan 17, 2019 | 2.900 | 3.100 | 2.775 | 3.060 | 147,556 | +0.15(+5.16%) |
Jan 16, 2019 | 3.000 | 3.000 | 2.760 | 2.910 | 38,985 | +0.02(+0.69%) |
Jan 15, 2019 | 2.940 | 2.991 | 2.850 | 2.890 | 31,205 | +0.00(+0.00%) |
Jan 14, 2019 | 3.010 | 3.050 | 2.600 | 2.890 | 103,753 | -0.11(-3.67%) |
Jan 11, 2019 | 2.560 | 3.100 | 2.500 | 3.000 | 257,100 | +0.60(+25.26%) |
Jan 10, 2019 | 2.350 | 2.520 | 2.320 | 2.395 | 81,713 | +0.04(+1.91%) |
Jan 09, 2019 | 2.472 | 2.607 | 2.300 | 2.350 | 97,226 | -0.05(-2.08%) |
Jan 08, 2019 | 2.150 | 2.440 | 2.012 | 2.400 | 138,857 | +0.27(+12.68%) |
Jan 07, 2019 | 2.150 | 2.230 | 2.060 | 2.130 | 87,979 | +0.00(+0.24%) |
Jan 04, 2019 | 2.150 | 2.150 | 2.070 | 2.125 | 69,900 | +0.06(+2.66%) |
Jan 03, 2019 | 2.030 | 2.150 | 1.900 | 2.070 | 77,842 | +0.08(+4.02%) |
Jan 02, 2019 | 1.760 | 2.040 | 1.760 | 1.990 | 84,621 | +0.29(+17.06%) |
Dec 31, 2018 | 1.710 | 1.800 | 1.700 | 1.700 | 141,100 | -0.01(-0.58%) |
Dec 28, 2018 | 1.600 | 1.800 | 1.600 | 1.710 | 183,700 | +0.11(+6.87%) |
Dec 27, 2018 | 1.600 | 1.750 | 1.600 | 1.600 | 82,517 | +0.00(+0.00%) |
Dec 26, 2018 | 1.660 | 1.860 | 1.560 | 1.600 | 97,225 | -0.06(-3.61%) |
Dec 24, 2018 | 1.750 | 1.850 | 1.650 | 1.660 | 80,700 | -0.07(-4.05%) |
Dec 21, 2018 | 1.880 | 2.030 | 1.720 | 1.730 | 132,300 | -0.07(-3.89%) |
Dec 20, 2018 | 1.910 | 1.910 | 1.800 | 1.800 | 134,826 | -0.01(-0.55%) |
Dec 19, 2018 | 1.960 | 2.060 | 1.810 | 1.810 | 97,953 | -0.16(-8.12%) |
Dec 18, 2018 | 1.940 | 2.060 | 1.900 | 1.970 | 178,485 | +0.07(+3.68%) |
Dec 17, 2018 | 2.051 | 2.051 | 1.900 | 1.900 | 39,805 | -0.14(-6.86%) |
Dec 14, 2018 | 2.100 | 2.100 | 1.940 | 2.040 | 66,400 | +0.05(+2.51%) |
Dec 13, 2018 | 2.110 | 2.110 | 1.990 | 1.990 | 57,829 | -0.02(-1.00%) |
Dec 12, 2018 | 2.070 | 2.120 | 2.000 | 2.010 | 49,938 | -0.01(-0.50%) |
Dec 11, 2018 | 2.120 | 2.150 | 2.020 | 2.020 | 65,727 | -0.10(-4.72%) |
Dec 10, 2018 | 2.180 | 2.210 | 2.050 | 2.120 | 75,114 | +0.04(+1.92%) |
Dec 07, 2018 | 2.120 | 2.205 | 2.050 | 2.080 | 63,600 | -0.02(-0.95%) |
Dec 06, 2018 | 2.010 | 2.250 | 2.010 | 2.100 | 69,125 | +0.00(+0.00%) |
Dec 04, 2018 | 2.100 | 2.130 | 1.940 | 2.100 | 33,400 | +0.00(+0.00%) |