Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.505 | 2.540 | 2.450 | 2.510 | 206,360 | +0.02(+0.80%) |
Feb 27, 2019 | 2.550 | 2.550 | 2.470 | 2.490 | 365,883 | -0.04(-1.78%) |
Feb 26, 2019 | 2.555 | 2.570 | 2.500 | 2.535 | 257,184 | +0.08(+3.05%) |
Feb 25, 2019 | 2.530 | 2.540 | 2.440 | 2.460 | 648,069 | -0.07(-2.77%) |
Feb 22, 2019 | 2.560 | 2.560 | 2.510 | 2.530 | 301,700 | -0.04(-1.50%) |
Feb 21, 2019 | 2.550 | 2.600 | 2.510 | 2.568 | 323,229 | +0.02(+0.92%) |
Feb 20, 2019 | 2.600 | 2.640 | 2.520 | 2.545 | 352,793 | -0.02(-0.78%) |
Feb 19, 2019 | 2.650 | 2.680 | 2.550 | 2.565 | 835,691 | +0.02(+0.59%) |
Feb 15, 2019 | 2.690 | 2.690 | 2.550 | 2.550 | 1,630,900 | +0.03(+1.19%) |
Feb 14, 2019 | 2.305 | 2.600 | 2.300 | 2.520 | 1,617,082 | +0.21(+9.09%) |
Feb 13, 2019 | 2.190 | 2.310 | 2.190 | 2.310 | 247,374 | +0.14(+6.45%) |
Feb 12, 2019 | 2.160 | 2.200 | 2.110 | 2.170 | 397,548 | -0.01(-0.46%) |
Feb 11, 2019 | 2.280 | 2.280 | 2.180 | 2.180 | 383,872 | -0.10(-4.39%) |
Feb 08, 2019 | 2.350 | 2.350 | 2.250 | 2.280 | 270,000 | -0.05(-2.15%) |
Feb 07, 2019 | 2.270 | 2.380 | 2.230 | 2.330 | 369,194 | +0.03(+1.30%) |
Feb 06, 2019 | 2.400 | 2.420 | 2.250 | 2.300 | 796,246 | -0.14(-5.72%) |
Feb 05, 2019 | 2.535 | 2.600 | 2.400 | 2.439 | 702,006 | -0.10(-3.96%) |
Feb 04, 2019 | 2.570 | 2.590 | 2.500 | 2.540 | 1,022,731 | +0.03(+1.30%) |
Feb 01, 2019 | 2.505 | 2.550 | 2.450 | 2.507 | 851,000 | +0.22(+9.50%) |
Jan 31, 2019 | 2.335 | 2.350 | 2.230 | 2.290 | 1,164,462 | -0.24(-9.49%) |
Jan 30, 2019 | 2.530 | 2.600 | 2.520 | 2.530 | 535,978 | -0.01(-0.39%) |
Jan 29, 2019 | 2.600 | 2.600 | 2.330 | 2.540 | 980,800 | +0.01(+0.40%) |
Jan 28, 2019 | 2.455 | 2.580 | 2.455 | 2.530 | 777,631 | +0.10(+4.12%) |
Jan 25, 2019 | 2.305 | 2.470 | 2.300 | 2.430 | 546,300 | +0.17(+7.52%) |
Jan 24, 2019 | 2.345 | 2.366 | 2.260 | 2.260 | 620,657 | +0.02(+0.89%) |
Jan 23, 2019 | 2.280 | 2.340 | 2.210 | 2.240 | 903,804 | +0.08(+3.70%) |
Jan 22, 2019 | 1.925 | 2.160 | 1.925 | 2.160 | 1,208,600 | +0.24(+12.50%) |
Jan 18, 2019 | 1.945 | 1.970 | 1.910 | 1.920 | 114,000 | -0.03(-1.54%) |
Jan 17, 2019 | 1.960 | 1.970 | 1.900 | 1.950 | 82,071 | +0.04(+2.15%) |
Jan 16, 2019 | 1.990 | 2.050 | 1.850 | 1.909 | 489,602 | -0.14(-6.88%) |
Jan 15, 2019 | 2.260 | 2.280 | 2.030 | 2.050 | 693,027 | -0.24(-10.58%) |
Jan 14, 2019 | 2.205 | 2.320 | 2.200 | 2.292 | 324,925 | +0.11(+5.16%) |
Jan 11, 2019 | 2.100 | 2.210 | 2.100 | 2.180 | 231,000 | +0.07(+3.32%) |
Jan 10, 2019 | 2.005 | 2.110 | 2.005 | 2.110 | 133,770 | +0.08(+3.94%) |
Jan 09, 2019 | 2.035 | 2.070 | 1.970 | 2.030 | 120,066 | -0.01(-0.49%) |
Jan 08, 2019 | 2.020 | 2.070 | 2.000 | 2.040 | 138,741 | -0.01(-0.49%) |
Jan 07, 2019 | 2.005 | 2.050 | 1.980 | 2.050 | 297,971 | +0.08(+4.09%) |
Jan 04, 2019 | 1.930 | 1.970 | 1.870 | 1.970 | 314,800 | +0.07(+3.93%) |
Jan 03, 2019 | 1.900 | 1.960 | 1.840 | 1.895 | 316,570 | +0.01(+0.26%) |
Jan 02, 2019 | 1.920 | 1.930 | 1.875 | 1.890 | 207,351 | +0.08(+4.42%) |
Dec 31, 2018 | 1.800 | 1.820 | 1.760 | 1.810 | 217,000 | +0.10(+5.85%) |
Dec 28, 2018 | 1.785 | 1.785 | 1.630 | 1.710 | 394,700 | -0.04(-2.56%) |
Dec 27, 2018 | 1.780 | 1.780 | 1.700 | 1.755 | 39,970 | -0.03(-1.40%) |
Dec 26, 2018 | 1.790 | 1.810 | 1.750 | 1.780 | 110,202 | +0.06(+3.79%) |
Dec 24, 2018 | 1.790 | 1.790 | 1.690 | 1.715 | 166,100 | -0.03(-2.00%) |
Dec 21, 2018 | 1.800 | 1.810 | 1.740 | 1.750 | 283,100 | +0.01(+0.57%) |
Dec 20, 2018 | 1.705 | 1.750 | 1.700 | 1.740 | 258,999 | +0.06(+3.57%) |
Dec 19, 2018 | 1.750 | 1.760 | 1.661 | 1.680 | 154,323 | -0.02(-1.18%) |
Dec 18, 2018 | 1.700 | 1.740 | 1.670 | 1.700 | 154,543 | +0.05(+3.03%) |
Dec 17, 2018 | 1.670 | 1.700 | 1.640 | 1.650 | 159,147 | +0.05(+3.45%) |
Dec 14, 2018 | 1.670 | 1.710 | 1.560 | 1.595 | 277,100 | -0.05(-3.33%) |
Dec 13, 2018 | 1.800 | 1.800 | 1.650 | 1.650 | 525,716 | -0.15(-8.33%) |
Dec 12, 2018 | 1.790 | 1.820 | 1.785 | 1.800 | 296,908 | +0.03(+1.69%) |
Dec 11, 2018 | 1.750 | 1.790 | 1.695 | 1.770 | 229,635 | +0.06(+3.51%) |
Dec 10, 2018 | 1.730 | 1.740 | 1.650 | 1.710 | 576,952 | +0.06(+3.64%) |
Dec 07, 2018 | 1.565 | 1.740 | 1.565 | 1.650 | 902,500 | +0.07(+4.43%) |
Dec 06, 2018 | 1.670 | 1.680 | 1.480 | 1.580 | 1,232,230 | +0.08(+5.33%) |
Dec 04, 2018 | 1.570 | 1.610 | 1.500 | 1.500 | 119,500 | -0.07(-4.46%) |
Dec 03, 2018 | 1.650 | 1.650 | 1.570 | 1.570 | 136,931 | -0.07(-4.27%) |
Nov 30, 2018 | 1.630 | 1.640 | 1.620 | 1.640 | 55,900 | +0.02(+1.23%) |
Nov 29, 2018 | 1.653 | 1.690 | 1.610 | 1.620 | 214,677 | +0.04(+2.53%) |
Nov 28, 2018 | 1.485 | 1.630 | 1.485 | 1.580 | 328,860 | +0.05(+3.27%) |
Nov 27, 2018 | 1.530 | 1.530 | 1.500 | 1.530 | 51,216 | -0.01(-0.65%) |
Nov 26, 2018 | 1.520 | 1.540 | 1.510 | 1.540 | 163,102 | +0.04(+3.01%) |
Nov 23, 2018 | 1.475 | 1.500 | 1.460 | 1.495 | 62,600 | +0.01(+0.50%) |
Nov 21, 2018 | 1.488 | 1.488 | 1.488 | 0 | +0.01(+0.51%) | |
Nov 20, 2018 | 1.490 | 1.490 | 1.410 | 1.480 | 112,795 | -0.02(-1.33%) |
Nov 19, 2018 | 1.500 | 1.520 | 1.480 | 1.500 | 19,688 | +0.00(+0.00%) |
Nov 16, 2018 | 1.450 | 1.510 | 1.400 | 1.500 | 167,900 | +0.08(+5.63%) |
Nov 15, 2018 | 1.460 | 1.460 | 1.380 | 1.420 | 62,033 | +0.01(+0.71%) |
Nov 14, 2018 | 1.435 | 1.455 | 1.400 | 1.410 | 167,012 | -0.04(-2.76%) |
Nov 13, 2018 | 1.485 | 1.485 | 1.450 | 1.450 | 73,000 | +0.04(+2.84%) |
Nov 12, 2018 | 1.427 | 1.500 | 1.410 | 1.410 | 111,705 | -0.07(-4.41%) |
Nov 09, 2018 | 1.500 | 1.510 | 1.475 | 1.475 | 67,500 | -0.05(-3.59%) |
Nov 08, 2018 | 1.520 | 1.540 | 1.500 | 1.530 | 97,457 | -0.02(-1.29%) |
Nov 07, 2018 | 1.520 | 1.550 | 1.520 | 1.550 | 177,269 | +0.03(+2.14%) |
Nov 06, 2018 | 1.480 | 1.540 | 1.470 | 1.518 | 166,305 | +0.02(+1.17%) |
Nov 05, 2018 | 1.410 | 1.500 | 1.400 | 1.500 | 370,514 | +0.10(+7.14%) |
Nov 02, 2018 | 1.430 | 1.430 | 1.400 | 1.400 | 40,400 | +0.04(+2.94%) |
Nov 01, 2018 | 1.375 | 1.400 | 1.360 | 1.360 | 65,100 | +0.03(+2.26%) |
Oct 31, 2018 | 1.360 | 1.360 | 1.290 | 1.330 | 115,267 | +0.10(+8.13%) |
Oct 30, 2018 | 1.180 | 1.230 | 1.180 | 1.230 | 133,545 | +0.06(+5.13%) |
Oct 29, 2018 | 1.145 | 1.180 | 1.120 | 1.170 | 139,645 | -0.01(-0.85%) |
Oct 26, 2018 | 1.175 | 1.220 | 1.175 | 1.180 | 283,600 | -0.09(-7.45%) |
Oct 25, 2018 | 1.210 | 1.275 | 1.200 | 1.275 | 218,525 | +0.01(+1.19%) |
Oct 24, 2018 | 1.280 | 1.300 | 1.220 | 1.260 | 495,920 | +0.00(+0.00%) |
Oct 23, 2018 | 1.230 | 1.290 | 1.180 | 1.260 | 219,564 | -0.04(-3.08%) |
Oct 22, 2018 | 1.330 | 1.330 | 1.250 | 1.300 | 172,683 | -0.03(-2.26%) |
Oct 19, 2018 | 1.390 | 1.410 | 1.310 | 1.330 | 230,300 | -0.10(-6.99%) |
Oct 18, 2018 | 1.395 | 1.430 | 1.350 | 1.430 | 175,924 | +0.02(+1.42%) |
Oct 17, 2018 | 1.440 | 1.440 | 1.340 | 1.410 | 277,348 | +0.01(+0.71%) |
Oct 16, 2018 | 1.430 | 1.470 | 1.380 | 1.400 | 73,237 | +0.06(+4.48%) |
Oct 15, 2018 | 1.330 | 1.420 | 1.260 | 1.340 | 416,526 | -0.01(-0.73%) |
Oct 12, 2018 | 1.320 | 1.370 | 1.290 | 1.350 | 25,100 | +0.06(+4.64%) |
Oct 11, 2018 | 1.180 | 1.310 | 1.180 | 1.290 | 79,023 | +0.02(+1.57%) |
Oct 10, 2018 | 1.300 | 1.400 | 1.260 | 1.270 | 118,136 | -0.05(-3.79%) |
Oct 09, 2018 | 1.360 | 1.360 | 1.300 | 1.320 | 62,921 | -0.05(-3.66%) |
Oct 08, 2018 | 1.370 | 1.420 | 1.250 | 1.370 | 64,974 | +0.01(+0.74%) |
Oct 05, 2018 | 1.375 | 1.460 | 1.360 | 1.360 | 93,700 | -0.09(-6.21%) |
Oct 04, 2018 | 1.445 | 1.500 | 1.400 | 1.450 | 92,150 | +0.03(+2.11%) |
Oct 03, 2018 | 1.420 | 1.490 | 1.420 | 1.420 | 59,025 | +0.03(+2.16%) |
Oct 02, 2018 | 1.500 | 1.510 | 1.390 | 1.390 | 119,026 | -0.06(-4.14%) |
Oct 01, 2018 | 1.600 | 1.950 | 1.450 | 1.450 | 94,500 | -0.06(-3.97%) |
Sep 28, 2018 | 1.470 | 1.640 | 1.430 | 1.510 | 345,500 | +0.05(+3.42%) |
Sep 27, 2018 | 1.520 | 1.750 | 1.370 | 1.460 | 119,015 | -0.07(-4.58%) |
Sep 26, 2018 | 1.485 | 1.530 | 1.400 | 1.530 | 120,096 | +0.03(+2.00%) |
Sep 25, 2018 | 1.470 | 1.590 | 1.470 | 1.500 | 112,957 | +0.03(+2.04%) |
Sep 24, 2018 | 1.470 | 1.520 | 1.420 | 1.470 | 68,059 | +0.00(+0.00%) |
Sep 21, 2018 | 1.500 | 1.550 | 1.470 | 1.470 | 87,800 | -0.03(-2.00%) |
Sep 20, 2018 | 1.550 | 1.600 | 1.460 | 1.500 | 135,593 | -0.08(-5.06%) |
Sep 19, 2018 | 1.600 | 1.600 | 1.470 | 1.580 | 179,263 | +0.04(+2.60%) |
Sep 18, 2018 | 1.555 | 1.690 | 1.350 | 1.540 | 223,495 | -0.01(-0.65%) |
Sep 17, 2018 | 1.530 | 1.600 | 1.460 | 1.550 | 36,253 | +0.16(+11.51%) |
Sep 14, 2018 | 1.350 | 1.420 | 1.300 | 1.390 | 60,900 | +0.02(+1.46%) |
Sep 13, 2018 | 1.400 | 1.450 | 1.370 | 1.370 | 74,250 | -0.03(-2.14%) |
Sep 12, 2018 | 1.600 | 1.600 | 1.390 | 1.400 | 109,651 | -0.14(-9.09%) |
Sep 11, 2018 | 1.650 | 1.650 | 1.370 | 1.540 | 146,302 | +0.17(+12.41%) |
Sep 10, 2018 | 1.250 | 1.600 | 1.230 | 1.370 | 81,824 | +0.12(+9.60%) |
Sep 07, 2018 | 1.250 | 1.250 | 1.210 | 1.250 | 45,500 | +0.00(+0.00%) |
Sep 06, 2018 | 1.260 | 1.420 | 1.210 | 1.250 | 93,544 | +0.00(+0.00%) |
Sep 05, 2018 | 1.420 | 1.420 | 1.220 | 1.250 | 170,505 | +0.00(+0.00%) |
Sep 04, 2018 | 1.100 | 1.400 | 1.100 | 1.250 | 176,524 | +0.14(+12.61%) |
Aug 31, 2018 | 1.110 | 1.110 | 1.110 | 0 | -0.06(-5.13%) | |
Aug 30, 2018 | 1.130 | 1.210 | 1.130 | 1.170 | 8,600 | +0.08(+7.34%) |
Aug 29, 2018 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 1.150 | 1.150 | 1.090 | 1.090 | 13,350 | +0.04(+3.81%) |
Aug 23, 2018 | 1.050 | 1.050 | 1.050 | 0 | +0.10(+10.53%) | |
Aug 20, 2018 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.07(-6.86%) | |
Aug 07, 2018 | 1.020 | 1.020 | 1.020 | 0 | -0.08(-7.27%) | |
Jul 20, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
Jul 19, 2018 | 1.140 | 1.200 | 1.100 | 1.100 | 1,800 | -0.10(-8.33%) |
Jul 05, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.05(+4.35%) | |
Jun 29, 2018 | 1.150 | 1.150 | 1.150 | 0 | +0.07(+6.48%) | |
Jun 25, 2018 | 1.080 | 1.080 | 1.080 | 0 | -0.18(-14.29%) | |
Jun 12, 2018 | 1.260 | 1.260 | 1.260 | 0 | -0.02(-1.38%) |