Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.425 | 3.441 | 3.347 | 3.415 | 1,114,530 | +0.02(+0.63%) |
Feb 27, 2019 | 3.287 | 3.420 | 3.266 | 3.393 | 1,746,734 | +0.09(+2.80%) |
Feb 26, 2019 | 3.262 | 3.315 | 3.234 | 3.301 | 1,552,491 | +0.02(+0.54%) |
Feb 25, 2019 | 3.344 | 3.349 | 3.273 | 3.283 | 614,295 | +0.00(+0.00%) |
Feb 22, 2019 | 3.276 | 3.301 | 3.252 | 3.283 | 385,950 | +0.02(+0.54%) |
Feb 21, 2019 | 3.269 | 3.287 | 3.244 | 3.266 | 639,159 | -0.03(-0.97%) |
Feb 20, 2019 | 3.298 | 3.330 | 3.283 | 3.298 | 979,227 | -0.01(-0.43%) |
Feb 19, 2019 | 3.322 | 3.354 | 3.305 | 3.312 | 892,121 | -0.05(-1.58%) |
Feb 15, 2019 | 3.337 | 3.369 | 3.298 | 3.365 | 976,427 | +0.02(+0.74%) |
Feb 14, 2019 | 3.202 | 3.365 | 3.198 | 3.340 | 1,138,870 | +0.08(+2.51%) |
Feb 13, 2019 | 3.276 | 3.298 | 3.230 | 3.259 | 738,878 | -0.02(-0.65%) |
Feb 12, 2019 | 3.252 | 3.298 | 3.234 | 3.280 | 580,298 | +0.06(+1.99%) |
Feb 11, 2019 | 3.216 | 3.252 | 3.177 | 3.216 | 715,823 | -0.03(-0.98%) |
Feb 08, 2019 | 3.223 | 3.255 | 3.184 | 3.248 | 763,731 | -0.01(-0.22%) |
Feb 07, 2019 | 3.276 | 3.308 | 3.202 | 3.255 | 1,385,887 | -0.02(-0.65%) |
Feb 06, 2019 | 3.322 | 3.333 | 3.267 | 3.276 | 835,282 | -0.13(-3.75%) |
Feb 05, 2019 | 3.362 | 3.425 | 3.333 | 3.404 | 716,981 | -0.04(-1.03%) |
Feb 04, 2019 | 3.429 | 3.479 | 3.415 | 3.440 | 820,387 | -0.07(-1.92%) |
Feb 01, 2019 | 3.450 | 3.525 | 3.440 | 3.507 | 989,104 | +0.03(+0.82%) |
Jan 31, 2019 | 3.500 | 3.516 | 3.436 | 3.479 | 1,311,956 | +0.01(+0.31%) |
Jan 30, 2019 | 3.504 | 3.525 | 3.411 | 3.468 | 1,781,185 | -0.01(-0.31%) |
Jan 29, 2019 | 3.457 | 3.500 | 3.443 | 3.479 | 1,503,819 | +0.13(+3.81%) |
Jan 28, 2019 | 3.326 | 3.408 | 3.319 | 3.351 | 1,024,198 | +0.00(+0.00%) |
Jan 25, 2019 | 3.362 | 3.425 | 3.337 | 3.351 | 1,010,233 | -0.01(-0.21%) |
Jan 24, 2019 | 3.280 | 3.369 | 3.269 | 3.358 | 1,184,133 | +0.15(+4.76%) |
Jan 23, 2019 | 3.156 | 3.209 | 3.113 | 3.205 | 1,008,292 | +0.09(+2.85%) |
Jan 22, 2019 | 3.156 | 3.188 | 3.081 | 3.117 | 1,223,461 | -0.00(-0.11%) |
Jan 18, 2019 | 3.163 | 3.188 | 3.070 | 3.120 | 889,377 | -0.05(-1.68%) |
Jan 17, 2019 | 3.145 | 3.202 | 3.134 | 3.173 | 877,677 | +0.07(+2.29%) |
Jan 16, 2019 | 3.138 | 3.181 | 3.095 | 3.102 | 1,569,774 | -0.08(-2.56%) |
Jan 15, 2019 | 3.216 | 3.227 | 3.173 | 3.184 | 1,241,801 | -0.07(-2.18%) |
Jan 14, 2019 | 3.166 | 3.301 | 3.166 | 3.255 | 1,629,571 | +0.09(+2.92%) |
Jan 11, 2019 | 3.039 | 3.195 | 3.039 | 3.163 | 1,345,757 | +0.13(+4.21%) |
Jan 10, 2019 | 3.053 | 3.081 | 2.999 | 3.035 | 1,540,498 | -0.04(-1.16%) |
Jan 09, 2019 | 3.021 | 3.076 | 3.021 | 3.070 | 2,577,856 | +0.06(+2.00%) |
Jan 08, 2019 | 2.918 | 3.031 | 2.911 | 3.010 | 2,824,461 | +0.10(+3.29%) |
Jan 07, 2019 | 2.928 | 2.950 | 2.889 | 2.914 | 2,517,430 | -0.02(-0.73%) |
Jan 04, 2019 | 2.943 | 3.024 | 2.886 | 2.936 | 3,055,209 | -0.04(-1.43%) |
Jan 03, 2019 | 2.960 | 2.989 | 2.943 | 2.978 | 1,605,254 | +0.06(+2.19%) |
Jan 02, 2019 | 2.843 | 2.920 | 2.826 | 2.914 | 1,258,149 | +0.13(+4.85%) |
Dec 31, 2018 | 2.786 | 2.794 | 2.755 | 2.779 | 535,260 | +0.01(+0.51%) |
Dec 28, 2018 | 2.765 | 2.815 | 2.747 | 2.765 | 951,354 | +0.06(+2.10%) |
Dec 27, 2018 | 2.630 | 2.712 | 2.630 | 2.708 | 1,457,994 | +0.03(+1.02%) |
Dec 26, 2018 | 2.571 | 2.688 | 2.551 | 2.681 | 1,428,057 | +0.07(+2.49%) |
Dec 24, 2018 | 2.619 | 2.655 | 2.603 | 2.616 | 587,894 | -0.01(-0.39%) |
Dec 21, 2018 | 2.736 | 2.804 | 2.626 | 2.626 | 3,303,947 | -0.20(-6.92%) |
Dec 20, 2018 | 2.859 | 2.876 | 2.774 | 2.821 | 1,989,403 | +0.06(+2.23%) |
Dec 19, 2018 | 2.842 | 2.881 | 2.750 | 2.760 | 2,433,227 | -0.09(-3.24%) |
Dec 18, 2018 | 2.856 | 2.863 | 2.818 | 2.852 | 1,569,008 | +0.02(+0.85%) |
Dec 17, 2018 | 2.845 | 2.866 | 2.815 | 2.828 | 2,109,436 | -0.01(-0.36%) |
Dec 14, 2018 | 2.863 | 2.873 | 2.821 | 2.839 | 1,108,617 | -0.02(-0.84%) |
Dec 13, 2018 | 2.808 | 2.880 | 2.804 | 2.863 | 1,280,896 | +0.04(+1.46%) |
Dec 12, 2018 | 2.835 | 2.869 | 2.791 | 2.821 | 1,516,267 | +0.00(+0.12%) |
Dec 11, 2018 | 2.821 | 2.840 | 2.763 | 2.818 | 4,382,112 | +0.03(+1.23%) |
Dec 10, 2018 | 2.804 | 2.804 | 2.756 | 2.784 | 1,375,365 | -0.06(-2.05%) |
Dec 07, 2018 | 2.890 | 2.934 | 2.827 | 2.842 | 1,313,635 | -0.07(-2.24%) |
Dec 06, 2018 | 2.832 | 2.910 | 2.815 | 2.907 | 1,732,114 | -0.01(-0.47%) |
Dec 04, 2018 | 2.965 | 2.969 | 2.898 | 2.921 | 1,335,246 | -0.04(-1.50%) |