Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.843 | 2.877 | 2.773 | 2.808 | 2,608,217 | +0.03(+1.25%) |
Mar 28, 2019 | 2.799 | 2.834 | 2.721 | 2.773 | 2,820,453 | -0.06(-2.14%) |
Mar 27, 2019 | 2.895 | 2.925 | 2.799 | 2.834 | 3,322,274 | -0.04(-1.51%) |
Mar 26, 2019 | 2.808 | 2.912 | 2.808 | 2.877 | 3,301,745 | +0.12(+4.40%) |
Mar 25, 2019 | 2.860 | 2.877 | 2.739 | 2.756 | 3,715,112 | -0.12(-4.22%) |
Mar 22, 2019 | 3.007 | 3.007 | 2.860 | 2.877 | 4,109,869 | -0.14(-4.60%) |
Mar 21, 2019 | 2.825 | 3.085 | 2.825 | 3.016 | 9,379,141 | +0.18(+6.42%) |
Mar 20, 2019 | 2.600 | 2.860 | 2.565 | 2.834 | 4,994,454 | +0.23(+8.64%) |
Mar 19, 2019 | 2.687 | 2.695 | 2.596 | 2.609 | 2,005,278 | -0.05(-1.95%) |
Mar 18, 2019 | 2.600 | 2.669 | 2.565 | 2.661 | 2,560,331 | +0.09(+3.37%) |
Mar 15, 2019 | 2.591 | 2.627 | 2.557 | 2.574 | 2,871,992 | -0.03(-1.00%) |
Mar 14, 2019 | 2.643 | 2.695 | 2.591 | 2.600 | 2,133,776 | -0.05(-1.96%) |
Mar 13, 2019 | 2.540 | 2.665 | 2.505 | 2.652 | 2,838,912 | +0.14(+5.50%) |
Mar 12, 2019 | 2.591 | 2.617 | 2.462 | 2.514 | 4,861,497 | -0.06(-2.35%) |
Mar 11, 2019 | 2.617 | 2.678 | 2.557 | 2.574 | 4,017,804 | -0.03(-1.00%) |
Mar 08, 2019 | 2.436 | 2.609 | 2.367 | 2.600 | 4,851,226 | +0.08(+3.08%) |
Mar 07, 2019 | 2.591 | 2.635 | 2.363 | 2.522 | 7,965,666 | -0.09(-3.31%) |
Mar 06, 2019 | 2.635 | 2.661 | 2.600 | 2.609 | 3,202,238 | -0.03(-1.31%) |
Mar 05, 2019 | 2.704 | 2.704 | 2.635 | 2.643 | 2,690,295 | -0.06(-2.24%) |
Mar 04, 2019 | 2.790 | 2.816 | 2.630 | 2.704 | 4,321,888 | -0.07(-2.49%) |
Mar 01, 2019 | 2.782 | 2.868 | 2.756 | 2.773 | 1,823,174 | +0.00(+0.00%) |
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%) |