Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.110 | 2.110 | 2.010 | 2.030 | 50,266 | -0.01(-0.49%) |
Feb 27, 2019 | 1.990 | 2.050 | 1.961 | 2.040 | 30,490 | +0.04(+2.00%) |
Feb 26, 2019 | 2.080 | 2.098 | 1.962 | 2.000 | 52,598 | -0.08(-3.85%) |
Feb 25, 2019 | 1.960 | 2.080 | 1.950 | 2.080 | 144,889 | +0.14(+7.22%) |
Feb 22, 2019 | 1.800 | 1.970 | 1.800 | 1.940 | 134,200 | +0.16(+8.92%) |
Feb 21, 2019 | 1.780 | 1.815 | 1.750 | 1.781 | 22,197 | -0.02(-1.05%) |
Feb 20, 2019 | 1.700 | 1.830 | 1.690 | 1.800 | 52,210 | +0.09(+5.26%) |
Feb 19, 2019 | 1.710 | 1.710 | 1.660 | 1.710 | 21,472 | +0.01(+0.59%) |
Feb 15, 2019 | 1.680 | 1.770 | 1.670 | 1.700 | 41,600 | +0.02(+1.19%) |
Feb 14, 2019 | 1.640 | 1.720 | 1.640 | 1.680 | 12,023 | +0.03(+1.82%) |
Feb 13, 2019 | 1.740 | 1.740 | 1.614 | 1.650 | 30,920 | -0.05(-2.94%) |
Feb 12, 2019 | 1.670 | 1.730 | 1.660 | 1.700 | 7,324 | +0.04(+2.41%) |
Feb 11, 2019 | 1.660 | 1.660 | 1.600 | 1.660 | 71,886 | -0.02(-1.19%) |
Feb 08, 2019 | 1.720 | 1.740 | 1.660 | 1.680 | 21,700 | -0.06(-3.45%) |
Feb 07, 2019 | 1.770 | 1.800 | 1.680 | 1.740 | 17,242 | -0.03(-1.69%) |
Feb 06, 2019 | 1.710 | 1.780 | 1.700 | 1.770 | 28,902 | +0.07(+4.12%) |
Feb 05, 2019 | 1.810 | 1.810 | 1.670 | 1.700 | 31,359 | -0.11(-6.08%) |
Feb 04, 2019 | 1.790 | 1.810 | 1.740 | 1.810 | 21,962 | +0.04(+2.26%) |
Feb 01, 2019 | 1.740 | 1.780 | 1.730 | 1.770 | 15,700 | +0.00(+0.00%) |
Jan 31, 2019 | 1.660 | 1.770 | 1.650 | 1.770 | 30,866 | +0.07(+4.12%) |
Jan 30, 2019 | 1.740 | 1.740 | 1.590 | 1.700 | 28,669 | -0.04(-2.30%) |
Jan 29, 2019 | 1.710 | 1.759 | 1.638 | 1.740 | 19,864 | +0.02(+1.16%) |
Jan 28, 2019 | 1.750 | 1.790 | 1.671 | 1.720 | 54,045 | -0.03(-1.71%) |
Jan 25, 2019 | 1.720 | 1.790 | 1.630 | 1.750 | 59,500 | +0.03(+1.75%) |
Jan 24, 2019 | 1.530 | 1.720 | 1.500 | 1.720 | 78,655 | +0.22(+14.65%) |
Jan 23, 2019 | 1.530 | 1.560 | 1.480 | 1.500 | 23,623 | -0.02(-1.31%) |
Jan 22, 2019 | 1.550 | 1.590 | 1.490 | 1.520 | 20,083 | -0.03(-1.94%) |
Jan 18, 2019 | 1.600 | 1.620 | 1.550 | 1.550 | 27,100 | -0.04(-2.21%) |
Jan 17, 2019 | 1.579 | 1.630 | 1.570 | 1.585 | 18,393 | -0.03(-2.15%) |
Jan 16, 2019 | 1.670 | 1.740 | 1.550 | 1.620 | 18,201 | -0.05(-2.99%) |
Jan 15, 2019 | 1.560 | 1.690 | 1.560 | 1.670 | 102,053 | +0.11(+7.05%) |
Jan 14, 2019 | 1.450 | 1.650 | 1.438 | 1.560 | 104,636 | +0.10(+6.85%) |
Jan 11, 2019 | 1.460 | 1.490 | 1.410 | 1.460 | 24,300 | +0.00(+0.00%) |
Jan 10, 2019 | 1.360 | 1.480 | 1.360 | 1.460 | 59,754 | +0.11(+8.15%) |
Jan 09, 2019 | 1.360 | 1.380 | 1.350 | 1.350 | 8,825 | -0.01(-0.74%) |
Jan 08, 2019 | 1.350 | 1.368 | 1.327 | 1.360 | 8,396 | +0.00(+0.00%) |
Jan 07, 2019 | 1.370 | 1.370 | 1.300 | 1.360 | 15,589 | +0.03(+2.26%) |
Jan 04, 2019 | 1.250 | 1.340 | 1.230 | 1.330 | 36,700 | +0.08(+6.40%) |
Jan 03, 2019 | 1.250 | 1.250 | 1.210 | 1.250 | 3,061 | +0.00(+0.00%) |
Jan 02, 2019 | 1.180 | 1.250 | 1.155 | 1.250 | 21,698 | +0.06(+5.04%) |
Dec 31, 2018 | 1.160 | 1.250 | 1.160 | 1.190 | 116,000 | +0.03(+2.59%) |
Dec 28, 2018 | 1.170 | 1.200 | 1.150 | 1.160 | 104,800 | -0.01(-0.85%) |
Dec 27, 2018 | 1.170 | 1.200 | 1.150 | 1.170 | 46,556 | -0.04(-3.31%) |
Dec 26, 2018 | 1.220 | 1.230 | 1.170 | 1.210 | 41,387 | -0.01(-0.82%) |
Dec 24, 2018 | 1.290 | 1.290 | 1.220 | 1.220 | 26,500 | -0.09(-6.87%) |
Dec 21, 2018 | 1.370 | 1.370 | 1.310 | 1.310 | 83,300 | -0.02(-1.65%) |
Dec 20, 2018 | 1.380 | 1.390 | 1.320 | 1.332 | 22,823 | -0.05(-3.62%) |
Dec 19, 2018 | 1.330 | 1.420 | 1.330 | 1.382 | 54,027 | +0.03(+2.37%) |
Dec 18, 2018 | 1.340 | 1.410 | 1.320 | 1.350 | 9,140 | +0.01(+0.54%) |
Dec 17, 2018 | 1.400 | 1.420 | 1.340 | 1.343 | 55,970 | -0.08(-5.44%) |
Dec 14, 2018 | 1.460 | 1.460 | 1.330 | 1.420 | 98,100 | -0.05(-3.40%) |
Dec 13, 2018 | 1.490 | 1.490 | 1.430 | 1.470 | 4,009 | +0.01(+0.68%) |
Dec 12, 2018 | 1.540 | 1.540 | 1.430 | 1.460 | 13,576 | -0.05(-3.55%) |
Dec 11, 2018 | 1.510 | 1.520 | 1.500 | 1.514 | 22,621 | +0.00(+0.25%) |
Dec 10, 2018 | 1.580 | 1.580 | 1.460 | 1.510 | 23,598 | -0.07(-4.43%) |
Dec 07, 2018 | 1.540 | 1.580 | 1.490 | 1.580 | 1,700 | +0.05(+3.27%) |
Dec 06, 2018 | 1.401 | 1.558 | 1.400 | 1.530 | 47,484 | +0.13(+9.29%) |
Dec 04, 2018 | 1.610 | 1.670 | 1.350 | 1.400 | 157,100 | -0.26(-15.66%) |