Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.840 | 2.850 | 2.754 | 2.810 | 51,072 | -0.04(-1.40%) |
Feb 27, 2019 | 2.810 | 2.850 | 2.800 | 2.850 | 20,556 | +0.06(+2.15%) |
Feb 26, 2019 | 2.770 | 2.800 | 2.770 | 2.790 | 15,598 | +0.01(+0.36%) |
Feb 25, 2019 | 2.770 | 2.848 | 2.740 | 2.780 | 12,621 | -0.02(-0.71%) |
Feb 22, 2019 | 2.760 | 2.850 | 2.730 | 2.800 | 16,300 | +0.06(+2.19%) |
Feb 21, 2019 | 2.750 | 2.781 | 2.710 | 2.740 | 12,814 | -0.05(-1.79%) |
Feb 20, 2019 | 2.710 | 2.800 | 2.710 | 2.790 | 27,329 | +0.07(+2.57%) |
Feb 19, 2019 | 2.760 | 2.850 | 2.650 | 2.720 | 48,835 | -0.10(-3.55%) |
Feb 15, 2019 | 2.830 | 2.850 | 2.800 | 2.820 | 22,300 | -0.01(-0.35%) |
Feb 14, 2019 | 2.830 | 2.864 | 2.810 | 2.830 | 113,209 | +0.02(+0.71%) |
Feb 13, 2019 | 2.830 | 2.849 | 2.810 | 2.810 | 34,477 | -0.01(-0.35%) |
Feb 12, 2019 | 2.810 | 2.820 | 2.718 | 2.820 | 17,998 | +0.02(+0.71%) |
Feb 11, 2019 | 2.820 | 2.840 | 2.780 | 2.800 | 57,773 | +0.09(+3.32%) |
Feb 08, 2019 | 2.800 | 2.840 | 2.675 | 2.710 | 68,500 | -0.08(-2.87%) |
Feb 07, 2019 | 2.750 | 2.790 | 2.700 | 2.790 | 26,518 | +0.04(+1.45%) |
Feb 06, 2019 | 2.780 | 2.890 | 2.748 | 2.750 | 37,501 | +0.05(+1.85%) |
Feb 05, 2019 | 2.790 | 2.920 | 2.650 | 2.700 | 80,288 | +0.06(+2.27%) |
Feb 04, 2019 | 2.700 | 2.720 | 2.550 | 2.640 | 46,805 | -0.08(-2.94%) |
Feb 01, 2019 | 2.750 | 2.820 | 2.650 | 2.720 | 42,000 | +0.06(+2.26%) |
Jan 31, 2019 | 2.650 | 2.826 | 2.600 | 2.660 | 23,645 | +0.05(+1.92%) |
Jan 30, 2019 | 2.560 | 2.706 | 2.560 | 2.610 | 7,674 | +0.05(+1.95%) |
Jan 29, 2019 | 2.590 | 2.800 | 2.560 | 2.560 | 10,667 | -0.05(-1.92%) |
Jan 28, 2019 | 2.750 | 2.757 | 2.610 | 2.610 | 26,151 | -0.21(-7.45%) |
Jan 25, 2019 | 2.850 | 2.850 | 2.610 | 2.820 | 57,900 | -0.03(-1.05%) |
Jan 24, 2019 | 2.750 | 2.850 | 2.550 | 2.850 | 35,746 | +0.16(+5.95%) |
Jan 23, 2019 | 2.780 | 2.850 | 2.650 | 2.690 | 98,603 | -0.06(-2.18%) |
Jan 22, 2019 | 2.720 | 2.800 | 2.567 | 2.750 | 47,697 | +0.08(+3.00%) |
Jan 18, 2019 | 2.800 | 3.010 | 2.670 | 2.670 | 294,200 | +0.14(+5.53%) |
Jan 17, 2019 | 2.530 | 2.640 | 2.500 | 2.530 | 11,964 | +0.04(+1.51%) |
Jan 16, 2019 | 2.580 | 2.600 | 2.400 | 2.492 | 27,101 | -0.06(-2.26%) |
Jan 15, 2019 | 2.560 | 2.630 | 2.480 | 2.550 | 27,929 | +0.04(+1.64%) |
Jan 14, 2019 | 2.590 | 2.590 | 2.380 | 2.509 | 149,195 | +0.18(+7.68%) |
Jan 11, 2019 | 2.340 | 2.350 | 2.300 | 2.330 | 17,600 | +0.03(+1.30%) |
Jan 10, 2019 | 2.280 | 2.330 | 2.090 | 2.300 | 22,970 | +0.05(+2.22%) |
Jan 09, 2019 | 2.460 | 2.460 | 2.164 | 2.250 | 27,503 | +0.08(+3.46%) |
Jan 08, 2019 | 2.141 | 2.370 | 2.141 | 2.175 | 19,626 | +0.04(+2.11%) |
Jan 07, 2019 | 2.300 | 2.372 | 2.070 | 2.130 | 83,571 | -0.17(-7.39%) |
Jan 04, 2019 | 2.280 | 2.500 | 2.210 | 2.300 | 106,500 | +0.11(+5.02%) |
Jan 03, 2019 | 1.950 | 2.620 | 1.900 | 2.190 | 271,527 | +0.32(+17.11%) |
Jan 02, 2019 | 1.850 | 2.020 | 1.780 | 1.870 | 64,156 | +0.02(+1.08%) |
Dec 31, 2018 | 1.620 | 2.160 | 1.620 | 1.850 | 97,800 | +0.12(+6.94%) |
Dec 28, 2018 | 1.700 | 1.760 | 1.700 | 1.730 | 73,900 | +0.04(+2.37%) |
Dec 27, 2018 | 1.690 | 1.710 | 1.510 | 1.690 | 181,096 | +0.00(+0.00%) |
Dec 26, 2018 | 1.550 | 1.742 | 1.510 | 1.690 | 57,167 | +0.18(+11.92%) |
Dec 24, 2018 | 1.500 | 1.580 | 1.500 | 1.510 | 117,500 | -0.04(-2.58%) |
Dec 21, 2018 | 1.750 | 1.800 | 1.350 | 1.550 | 245,900 | -0.14(-8.28%) |
Dec 20, 2018 | 2.000 | 2.050 | 1.690 | 1.690 | 286,318 | -0.35(-17.25%) |
Dec 19, 2018 | 2.100 | 2.150 | 2.010 | 2.042 | 100,544 | -0.04(-1.81%) |
Dec 18, 2018 | 2.120 | 2.189 | 2.070 | 2.080 | 121,636 | -0.07(-3.26%) |
Dec 17, 2018 | 2.200 | 2.219 | 2.150 | 2.150 | 70,233 | -0.07(-3.15%) |
Dec 14, 2018 | 2.310 | 2.400 | 2.220 | 2.220 | 108,700 | -0.16(-6.72%) |
Dec 13, 2018 | 2.383 | 2.383 | 2.330 | 2.380 | 41,680 | +0.04(+1.71%) |
Dec 12, 2018 | 2.510 | 2.510 | 2.280 | 2.340 | 37,032 | -0.15(-6.02%) |
Dec 11, 2018 | 2.380 | 2.520 | 2.280 | 2.490 | 57,673 | +0.12(+5.06%) |
Dec 10, 2018 | 2.460 | 2.576 | 2.370 | 2.370 | 31,101 | -0.20(-7.78%) |
Dec 07, 2018 | 2.500 | 2.600 | 2.500 | 2.570 | 40,400 | -0.04(-1.53%) |
Dec 06, 2018 | 2.660 | 2.660 | 2.560 | 2.610 | 24,667 | -0.12(-4.40%) |
Dec 04, 2018 | 2.730 | 2.790 | 2.600 | 2.730 | 24,100 | -0.03(-1.09%) |