Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.807 | 2.842 | 2.721 | 2.773 | 3,212,284 | -0.05(-1.83%) |
Feb 27, 2019 | 2.807 | 2.920 | 2.799 | 2.825 | 2,463,269 | +0.06(+2.19%) |
Feb 26, 2019 | 2.609 | 2.807 | 2.609 | 2.764 | 4,345,523 | +0.15(+5.61%) |
Feb 25, 2019 | 2.583 | 2.635 | 2.553 | 2.617 | 2,084,882 | +0.03(+1.00%) |
Feb 22, 2019 | 2.626 | 2.652 | 2.574 | 2.591 | 1,359,075 | +0.03(+1.35%) |
Feb 21, 2019 | 2.609 | 2.639 | 2.531 | 2.557 | 1,769,378 | -0.06(-2.31%) |
Feb 20, 2019 | 2.643 | 2.686 | 2.600 | 2.617 | 2,376,998 | -0.03(-0.98%) |
Feb 19, 2019 | 2.479 | 2.652 | 2.479 | 2.643 | 2,621,330 | +0.16(+6.25%) |
Feb 15, 2019 | 2.453 | 2.496 | 2.427 | 2.488 | 2,337,169 | +0.08(+3.23%) |
Feb 14, 2019 | 2.376 | 2.453 | 2.332 | 2.410 | 1,790,832 | +0.03(+1.09%) |
Feb 13, 2019 | 2.255 | 2.427 | 2.255 | 2.384 | 3,890,998 | +0.13(+5.75%) |
Feb 12, 2019 | 2.160 | 2.272 | 2.155 | 2.255 | 3,317,481 | +0.14(+6.53%) |
Feb 11, 2019 | 2.211 | 2.220 | 2.099 | 2.116 | 4,762,809 | -0.11(-5.04%) |
Feb 08, 2019 | 2.203 | 2.237 | 2.177 | 2.229 | 3,855,652 | +0.03(+1.18%) |
Feb 07, 2019 | 2.341 | 2.341 | 2.178 | 2.203 | 5,361,137 | -0.14(-5.90%) |
Feb 06, 2019 | 2.376 | 2.410 | 2.315 | 2.341 | 2,901,520 | -0.06(-2.52%) |
Feb 05, 2019 | 2.427 | 2.453 | 2.341 | 2.401 | 3,831,169 | -0.04(-1.77%) |
Feb 04, 2019 | 2.514 | 2.540 | 2.410 | 2.445 | 3,834,605 | -0.10(-4.07%) |
Feb 01, 2019 | 2.635 | 2.635 | 2.514 | 2.548 | 2,397,019 | -0.03(-1.34%) |
Jan 31, 2019 | 2.609 | 2.695 | 2.574 | 2.583 | 2,865,387 | -0.01(-0.33%) |
Jan 30, 2019 | 2.548 | 2.617 | 2.496 | 2.591 | 3,278,602 | +0.08(+3.09%) |
Jan 29, 2019 | 2.583 | 2.583 | 2.496 | 2.514 | 3,364,390 | -0.02(-0.68%) |
Jan 28, 2019 | 2.609 | 2.609 | 2.522 | 2.531 | 3,542,371 | -0.13(-4.87%) |
Jan 25, 2019 | 2.712 | 2.747 | 2.652 | 2.661 | 1,929,331 | +0.01(+0.33%) |
Jan 24, 2019 | 2.626 | 2.712 | 2.566 | 2.652 | 2,740,204 | +0.04(+1.66%) |
Jan 23, 2019 | 2.686 | 2.695 | 2.591 | 2.609 | 1,400,260 | -0.06(-2.27%) |
Jan 22, 2019 | 2.825 | 2.833 | 2.637 | 2.669 | 3,656,352 | -0.35(-11.71%) |
Jan 18, 2019 | 3.023 | 3.067 | 2.963 | 3.023 | 2,070,911 | +0.03(+0.86%) |
Jan 17, 2019 | 2.859 | 3.015 | 2.816 | 2.997 | 2,567,981 | +0.11(+3.89%) |
Jan 16, 2019 | 2.868 | 2.924 | 2.799 | 2.885 | 1,781,994 | -0.01(-0.30%) |
Jan 15, 2019 | 2.825 | 2.937 | 2.773 | 2.894 | 3,426,523 | -0.04(-1.47%) |
Jan 14, 2019 | 2.894 | 2.959 | 2.885 | 2.937 | 1,652,783 | +0.01(+0.30%) |
Jan 11, 2019 | 2.877 | 2.946 | 2.859 | 2.928 | 1,218,421 | -0.01(-0.29%) |
Jan 10, 2019 | 2.885 | 2.963 | 2.859 | 2.937 | 1,966,412 | -0.04(-1.45%) |
Jan 09, 2019 | 2.911 | 2.980 | 2.825 | 2.980 | 1,778,602 | +0.13(+4.55%) |
Jan 08, 2019 | 2.894 | 2.946 | 2.833 | 2.851 | 2,490,581 | +0.02(+0.61%) |
Jan 07, 2019 | 2.954 | 2.954 | 2.799 | 2.833 | 3,086,669 | +0.01(+0.31%) |
Jan 04, 2019 | 2.807 | 2.928 | 2.799 | 2.825 | 1,612,830 | +0.04(+1.55%) |
Jan 03, 2019 | 2.764 | 2.842 | 2.669 | 2.782 | 1,764,929 | +0.04(+1.58%) |
Jan 02, 2019 | 2.540 | 2.807 | 2.488 | 2.738 | 2,300,355 | +0.13(+4.97%) |
Dec 31, 2018 | 2.617 | 2.652 | 2.531 | 2.609 | 2,213,417 | +0.05(+2.03%) |
Dec 28, 2018 | 2.496 | 2.626 | 2.475 | 2.557 | 3,035,460 | +0.08(+3.14%) |
Dec 27, 2018 | 2.496 | 2.505 | 2.368 | 2.479 | 2,910,465 | -0.22(-8.23%) |
Dec 26, 2018 | 2.385 | 2.727 | 2.308 | 2.701 | 3,089,053 | +0.37(+15.75%) |
Dec 24, 2018 | 2.419 | 2.458 | 2.325 | 2.334 | 1,249,054 | -0.10(-4.21%) |
Dec 21, 2018 | 2.539 | 2.565 | 2.419 | 2.436 | 2,507,934 | -0.10(-4.04%) |
Dec 20, 2018 | 2.573 | 2.684 | 2.505 | 2.539 | 2,480,129 | -0.09(-3.57%) |
Dec 19, 2018 | 2.513 | 2.706 | 2.505 | 2.633 | 2,460,548 | +0.16(+6.57%) |
Dec 18, 2018 | 2.582 | 2.607 | 2.462 | 2.471 | 3,205,652 | -0.12(-4.62%) |
Dec 17, 2018 | 2.761 | 2.761 | 2.573 | 2.590 | 3,973,402 | -0.17(-6.19%) |
Dec 14, 2018 | 2.821 | 2.949 | 2.701 | 2.761 | 3,460,341 | -0.13(-4.44%) |
Dec 13, 2018 | 2.744 | 2.907 | 2.684 | 2.890 | 3,881,724 | +0.13(+4.64%) |
Dec 12, 2018 | 2.761 | 2.885 | 2.744 | 2.761 | 4,191,605 | +0.06(+2.22%) |
Dec 11, 2018 | 2.667 | 2.710 | 2.599 | 2.701 | 2,887,062 | +0.10(+3.95%) |
Dec 10, 2018 | 2.676 | 2.723 | 2.573 | 2.599 | 3,278,558 | -0.15(-5.30%) |
Dec 07, 2018 | 2.804 | 2.924 | 2.736 | 2.744 | 3,356,234 | +0.10(+3.88%) |
Dec 06, 2018 | 2.693 | 2.693 | 2.582 | 2.642 | 2,810,862 | -0.04(-1.59%) |
Dec 04, 2018 | 2.795 | 2.838 | 2.667 | 2.684 | 4,340,926 | -0.14(-4.85%) |