Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.980 | 2.980 | 2.930 | 2.940 | 123,218 | -0.04(-1.34%) |
Feb 27, 2019 | 2.960 | 2.990 | 2.920 | 2.980 | 138,807 | +0.02(+0.68%) |
Feb 26, 2019 | 2.980 | 2.990 | 2.930 | 2.960 | 126,396 | -0.01(-0.34%) |
Feb 25, 2019 | 2.990 | 3.020 | 2.940 | 2.970 | 193,239 | -0.01(-0.34%) |
Feb 22, 2019 | 3.040 | 3.040 | 2.950 | 2.980 | 135,800 | -0.01(-0.33%) |
Feb 21, 2019 | 3.000 | 3.050 | 2.950 | 2.990 | 72,975 | -0.03(-0.99%) |
Feb 20, 2019 | 3.050 | 3.050 | 2.970 | 3.020 | 171,172 | -0.02(-0.66%) |
Feb 19, 2019 | 2.930 | 3.050 | 2.910 | 3.040 | 266,857 | +0.09(+3.05%) |
Feb 15, 2019 | 2.940 | 3.020 | 2.920 | 2.950 | 240,300 | +0.04(+1.37%) |
Feb 14, 2019 | 2.940 | 2.960 | 2.890 | 2.910 | 187,600 | -0.04(-1.36%) |
Feb 13, 2019 | 2.920 | 2.985 | 2.910 | 2.950 | 84,559 | +0.02(+0.68%) |
Feb 12, 2019 | 2.840 | 2.950 | 2.840 | 2.930 | 148,706 | +0.09(+3.17%) |
Feb 11, 2019 | 2.850 | 2.874 | 2.820 | 2.840 | 120,083 | +0.02(+0.71%) |
Feb 08, 2019 | 2.840 | 2.900 | 2.760 | 2.820 | 169,800 | -0.03(-1.05%) |
Feb 07, 2019 | 2.850 | 2.910 | 2.755 | 2.850 | 130,739 | -0.05(-1.72%) |
Feb 06, 2019 | 2.890 | 2.950 | 2.810 | 2.900 | 235,075 | +0.00(+0.00%) |
Feb 05, 2019 | 3.000 | 3.000 | 2.880 | 2.900 | 118,390 | -0.10(-3.33%) |
Feb 04, 2019 | 2.940 | 3.000 | 2.910 | 3.000 | 184,637 | +0.06(+2.04%) |
Feb 01, 2019 | 2.880 | 2.950 | 2.870 | 2.940 | 141,800 | +0.06(+2.08%) |
Jan 31, 2019 | 2.830 | 2.910 | 2.810 | 2.880 | 145,762 | +0.03(+1.05%) |
Jan 30, 2019 | 2.690 | 2.870 | 2.690 | 2.850 | 137,014 | +0.13(+4.78%) |
Jan 29, 2019 | 2.760 | 2.820 | 2.710 | 2.720 | 103,720 | -0.05(-1.81%) |
Jan 28, 2019 | 2.810 | 2.900 | 2.740 | 2.770 | 158,489 | -0.10(-3.48%) |
Jan 25, 2019 | 2.910 | 2.960 | 2.840 | 2.870 | 101,400 | -0.02(-0.69%) |
Jan 24, 2019 | 2.910 | 2.940 | 2.865 | 2.890 | 81,729 | +0.00(+0.00%) |
Jan 23, 2019 | 2.990 | 3.040 | 2.890 | 2.890 | 142,937 | -0.10(-3.34%) |
Jan 22, 2019 | 3.090 | 3.100 | 2.970 | 2.990 | 322,918 | -0.11(-3.55%) |
Jan 18, 2019 | 3.000 | 3.100 | 3.000 | 3.100 | 226,000 | +0.10(+3.33%) |
Jan 17, 2019 | 3.000 | 3.020 | 2.960 | 3.000 | 184,285 | +0.00(+0.00%) |
Jan 16, 2019 | 3.030 | 3.080 | 2.950 | 3.000 | 233,255 | -0.01(-0.33%) |
Jan 15, 2019 | 3.060 | 3.100 | 2.980 | 3.010 | 228,817 | +0.00(+0.00%) |
Jan 14, 2019 | 3.110 | 3.130 | 2.980 | 3.010 | 242,402 | -0.11(-3.53%) |
Jan 11, 2019 | 3.250 | 3.330 | 3.090 | 3.120 | 425,300 | -0.12(-3.70%) |
Jan 10, 2019 | 3.220 | 3.500 | 3.160 | 3.240 | 411,223 | +0.00(+0.00%) |
Jan 09, 2019 | 3.180 | 3.330 | 3.160 | 3.240 | 490,767 | +0.08(+2.53%) |
Jan 08, 2019 | 2.940 | 3.200 | 2.940 | 3.160 | 356,217 | +0.13(+4.29%) |
Jan 07, 2019 | 2.830 | 3.060 | 2.810 | 3.030 | 526,245 | +0.20(+7.07%) |
Jan 04, 2019 | 2.660 | 2.940 | 2.610 | 2.830 | 260,500 | +0.22(+8.43%) |
Jan 03, 2019 | 2.370 | 2.640 | 2.310 | 2.610 | 315,640 | +0.25(+10.59%) |
Jan 02, 2019 | 2.320 | 2.380 | 2.260 | 2.360 | 550,766 | +0.03(+1.29%) |
Dec 31, 2018 | 2.370 | 2.450 | 2.290 | 2.330 | 305,400 | +0.03(+1.30%) |
Dec 28, 2018 | 2.190 | 2.370 | 2.190 | 2.300 | 236,100 | +0.11(+5.02%) |
Dec 27, 2018 | 2.290 | 2.300 | 2.150 | 2.190 | 627,709 | -0.11(-4.78%) |
Dec 26, 2018 | 2.460 | 2.460 | 2.190 | 2.300 | 501,395 | +0.03(+1.32%) |
Dec 24, 2018 | 2.360 | 2.370 | 2.270 | 2.270 | 107,500 | -0.09(-3.81%) |
Dec 21, 2018 | 2.400 | 2.460 | 2.230 | 2.360 | 629,900 | -0.12(-4.84%) |
Dec 20, 2018 | 2.510 | 2.540 | 2.410 | 2.480 | 164,031 | -0.01(-0.40%) |
Dec 19, 2018 | 2.600 | 2.600 | 2.440 | 2.490 | 176,835 | -0.09(-3.49%) |
Dec 18, 2018 | 2.570 | 2.670 | 2.550 | 2.580 | 155,375 | +0.05(+1.98%) |
Dec 17, 2018 | 2.510 | 2.640 | 2.510 | 2.530 | 155,174 | -0.05(-1.94%) |
Dec 14, 2018 | 2.670 | 2.720 | 2.560 | 2.580 | 203,700 | -0.11(-4.09%) |
Dec 13, 2018 | 2.770 | 2.790 | 2.680 | 2.690 | 103,681 | -0.07(-2.54%) |
Dec 12, 2018 | 2.700 | 2.850 | 2.670 | 2.760 | 117,848 | +0.09(+3.37%) |
Dec 11, 2018 | 2.720 | 2.730 | 2.620 | 2.670 | 66,631 | -0.02(-0.74%) |
Dec 10, 2018 | 2.700 | 2.770 | 2.620 | 2.690 | 143,744 | -0.01(-0.37%) |
Dec 07, 2018 | 2.710 | 2.790 | 2.635 | 2.700 | 166,100 | -0.03(-1.10%) |
Dec 06, 2018 | 2.630 | 2.770 | 2.550 | 2.730 | 212,689 | +0.05(+1.87%) |
Dec 04, 2018 | 2.880 | 2.880 | 2.600 | 2.680 | 190,900 | -0.18(-6.29%) |