Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.206 | 3.206 | 3.100 | 3.148 | 296,564 | -0.05(-1.67%) |
Feb 27, 2019 | 3.196 | 3.222 | 3.137 | 3.201 | 166,762 | +0.01(+0.17%) |
Feb 26, 2019 | 3.302 | 3.302 | 3.196 | 3.196 | 186,460 | -0.05(-1.48%) |
Feb 25, 2019 | 3.260 | 3.286 | 3.228 | 3.244 | 144,080 | -0.03(-0.82%) |
Feb 22, 2019 | 3.276 | 3.300 | 3.196 | 3.270 | 286,969 | +0.02(+0.49%) |
Feb 21, 2019 | 3.313 | 3.329 | 3.222 | 3.254 | 168,927 | -0.07(-2.24%) |
Feb 20, 2019 | 3.308 | 3.353 | 3.297 | 3.329 | 237,311 | +0.02(+0.65%) |
Feb 19, 2019 | 3.254 | 3.366 | 3.244 | 3.308 | 393,504 | +0.05(+1.64%) |
Feb 15, 2019 | 3.276 | 3.329 | 3.233 | 3.254 | 228,863 | +0.01(+0.16%) |
Feb 14, 2019 | 3.094 | 3.292 | 3.094 | 3.249 | 996,227 | +0.13(+4.10%) |
Feb 13, 2019 | 3.116 | 3.169 | 3.078 | 3.121 | 118,692 | +0.05(+1.56%) |
Feb 12, 2019 | 3.073 | 3.116 | 3.030 | 3.073 | 193,527 | +0.02(+0.52%) |
Feb 11, 2019 | 2.988 | 3.089 | 2.982 | 3.057 | 184,217 | +0.06(+2.14%) |
Feb 08, 2019 | 2.924 | 3.046 | 2.854 | 2.993 | 437,295 | +0.15(+5.25%) |
Feb 07, 2019 | 2.945 | 2.956 | 2.838 | 2.844 | 198,376 | -0.13(-4.31%) |
Feb 06, 2019 | 3.009 | 3.020 | 2.940 | 2.972 | 230,475 | -0.06(-2.11%) |
Feb 05, 2019 | 3.073 | 3.105 | 2.998 | 3.036 | 190,492 | +0.04(+1.43%) |
Feb 04, 2019 | 3.068 | 3.137 | 2.966 | 2.993 | 269,610 | +0.04(+1.45%) |
Feb 01, 2019 | 2.913 | 3.025 | 2.870 | 2.950 | 267,475 | +0.03(+0.91%) |
Jan 31, 2019 | 2.902 | 2.950 | 2.902 | 2.924 | 221,322 | +0.02(+0.74%) |
Jan 30, 2019 | 2.945 | 2.977 | 2.881 | 2.902 | 381,463 | -0.05(-1.81%) |
Jan 29, 2019 | 2.988 | 3.014 | 2.950 | 2.956 | 167,115 | -0.02(-0.54%) |
Jan 28, 2019 | 3.089 | 3.185 | 2.929 | 2.972 | 223,041 | -0.12(-3.97%) |
Jan 25, 2019 | 3.052 | 3.150 | 3.046 | 3.094 | 164,009 | +0.06(+2.11%) |
Jan 24, 2019 | 2.988 | 3.030 | 2.881 | 3.030 | 475,325 | +0.04(+1.43%) |
Jan 23, 2019 | 3.041 | 3.046 | 2.950 | 2.988 | 397,772 | -0.01(-0.18%) |
Jan 22, 2019 | 3.212 | 3.217 | 2.972 | 2.993 | 299,336 | -0.26(-7.88%) |
Jan 18, 2019 | 3.276 | 3.294 | 3.228 | 3.249 | 324,832 | +0.01(+0.16%) |
Jan 17, 2019 | 3.334 | 3.380 | 3.228 | 3.244 | 201,916 | -0.12(-3.65%) |
Jan 16, 2019 | 3.361 | 3.382 | 3.329 | 3.366 | 159,506 | +0.01(+0.16%) |
Jan 15, 2019 | 3.382 | 3.388 | 3.333 | 3.361 | 142,116 | -0.01(-0.16%) |
Jan 14, 2019 | 3.350 | 3.420 | 3.334 | 3.366 | 138,570 | -0.02(-0.47%) |
Jan 11, 2019 | 3.372 | 3.441 | 3.324 | 3.382 | 284,157 | -0.02(-0.63%) |
Jan 10, 2019 | 3.420 | 3.436 | 3.308 | 3.404 | 270,176 | -0.06(-1.85%) |
Jan 09, 2019 | 3.468 | 3.510 | 3.441 | 3.468 | 302,659 | +0.04(+1.25%) |
Jan 08, 2019 | 3.318 | 3.452 | 3.286 | 3.425 | 638,607 | +0.12(+3.72%) |
Jan 07, 2019 | 3.228 | 3.334 | 3.206 | 3.302 | 345,457 | +0.06(+1.98%) |
Jan 04, 2019 | 3.094 | 3.270 | 3.073 | 3.238 | 856,409 | +0.18(+5.75%) |
Jan 03, 2019 | 3.078 | 3.105 | 3.030 | 3.062 | 572,984 | -0.04(-1.37%) |
Jan 02, 2019 | 3.078 | 3.142 | 2.945 | 3.105 | 619,163 | -0.01(-0.17%) |
Dec 31, 2018 | 3.121 | 3.148 | 3.094 | 3.110 | 305,150 | +0.00(+0.00%) |
Dec 28, 2018 | 3.094 | 3.158 | 3.046 | 3.110 | 349,574 | +0.04(+1.39%) |
Dec 27, 2018 | 3.046 | 3.073 | 2.988 | 3.068 | 209,511 | -0.03(-1.03%) |
Dec 26, 2018 | 3.084 | 3.121 | 2.988 | 3.100 | 298,320 | +0.03(+1.04%) |
Dec 24, 2018 | 3.132 | 3.206 | 3.068 | 3.068 | 214,805 | -0.08(-2.54%) |
Dec 21, 2018 | 3.014 | 3.206 | 3.014 | 3.148 | 451,166 | +0.11(+3.69%) |
Dec 20, 2018 | 3.100 | 3.150 | 3.020 | 3.036 | 360,812 | -0.10(-3.23%) |
Dec 19, 2018 | 3.244 | 3.324 | 3.105 | 3.137 | 434,197 | -0.09(-2.81%) |
Dec 18, 2018 | 3.302 | 3.313 | 3.222 | 3.228 | 205,302 | -0.05(-1.47%) |
Dec 17, 2018 | 3.340 | 3.350 | 3.222 | 3.276 | 342,355 | -0.06(-1.92%) |
Dec 14, 2018 | 3.414 | 3.436 | 3.318 | 3.340 | 207,870 | -0.11(-3.25%) |
Dec 13, 2018 | 3.510 | 3.537 | 3.414 | 3.452 | 115,097 | -0.11(-3.00%) |
Dec 12, 2018 | 3.574 | 3.623 | 3.542 | 3.558 | 110,174 | +0.04(+1.06%) |
Dec 11, 2018 | 3.537 | 3.572 | 3.478 | 3.521 | 177,711 | +0.02(+0.61%) |
Dec 10, 2018 | 3.596 | 3.601 | 3.382 | 3.500 | 205,022 | -0.01(-0.30%) |
Dec 07, 2018 | 3.574 | 3.639 | 3.510 | 3.510 | 162,509 | -0.05(-1.35%) |
Dec 06, 2018 | 3.628 | 3.655 | 3.500 | 3.558 | 272,148 | -0.12(-3.19%) |
Dec 04, 2018 | 3.809 | 3.889 | 3.665 | 3.676 | 320,520 | -0.13(-3.37%) |