Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.760 | 2.796 | 2.720 | 2.730 | 84,300 | -0.09(-3.19%) |
Mar 28, 2019 | 2.900 | 2.900 | 2.790 | 2.820 | 27,958 | -0.19(-6.31%) |
Mar 27, 2019 | 2.974 | 3.010 | 2.950 | 3.010 | 3,363 | -0.06(-1.95%) |
Mar 26, 2019 | 3.070 | 3.070 | 2.991 | 3.070 | 15,816 | +0.04(+1.32%) |
Mar 25, 2019 | 2.970 | 3.060 | 2.970 | 3.030 | 37,910 | +0.10(+3.30%) |
Mar 22, 2019 | 2.900 | 2.950 | 2.900 | 2.933 | 40,000 | +0.03(+1.14%) |
Mar 21, 2019 | 2.890 | 2.900 | 2.890 | 2.900 | 2,700 | -0.04(-1.36%) |
Mar 20, 2019 | 2.890 | 2.940 | 2.840 | 2.940 | 14,538 | +0.08(+2.80%) |
Mar 19, 2019 | 2.730 | 2.860 | 2.730 | 2.860 | 5,998 | +0.10(+3.62%) |
Mar 18, 2019 | 2.800 | 2.800 | 2.720 | 2.760 | 26,337 | -0.07(-2.54%) |
Mar 15, 2019 | 2.790 | 2.850 | 2.700 | 2.832 | 15,800 | +0.02(+0.78%) |
Mar 14, 2019 | 2.660 | 2.810 | 2.660 | 2.810 | 13,200 | +0.03(+1.08%) |
Mar 13, 2019 | 2.900 | 2.900 | 2.750 | 2.780 | 62,330 | -0.16(-5.30%) |
Mar 12, 2019 | 2.850 | 2.940 | 2.770 | 2.936 | 31,379 | +0.09(+3.00%) |
Mar 11, 2019 | 2.790 | 2.850 | 2.750 | 2.850 | 35,892 | +0.10(+3.69%) |
Mar 08, 2019 | 2.630 | 2.749 | 2.500 | 2.749 | 16,600 | +0.36(+15.00%) |
Mar 07, 2019 | 2.460 | 2.460 | 2.390 | 2.390 | 8,018 | -0.01(-0.40%) |
Mar 06, 2019 | 2.430 | 2.430 | 2.400 | 2.400 | 14,350 | -0.08(-3.24%) |
Mar 05, 2019 | 2.510 | 2.510 | 2.480 | 2.480 | 15,537 | -0.02(-0.80%) |
Mar 04, 2019 | 2.470 | 2.500 | 2.430 | 2.500 | 10,912 | -0.01(-0.40%) |
Mar 01, 2019 | 2.470 | 2.524 | 2.467 | 2.510 | 17,100 | -0.05(-1.90%) |
Feb 28, 2019 | 2.620 | 2.620 | 2.530 | 2.558 | 29,161 | -0.03(-1.22%) |
Feb 27, 2019 | 2.720 | 2.720 | 2.590 | 2.590 | 40,100 | -0.13(-4.78%) |
Feb 26, 2019 | 2.701 | 2.730 | 2.701 | 2.720 | 2,660 | -0.06(-2.24%) |
Feb 25, 2019 | 2.760 | 2.820 | 2.760 | 2.782 | 6,505 | +0.01(+0.25%) |
Feb 22, 2019 | 2.750 | 2.776 | 2.750 | 2.775 | 7,900 | -0.03(-0.94%) |
Feb 21, 2019 | 2.800 | 2.801 | 2.660 | 2.801 | 26,581 | +0.21(+7.97%) |
Feb 20, 2019 | 2.630 | 2.660 | 2.595 | 2.595 | 3,866 | +0.00(+0.18%) |
Feb 19, 2019 | 2.565 | 2.590 | 2.560 | 2.590 | 13,666 | +0.03(+1.36%) |
Feb 15, 2019 | 2.550 | 2.555 | 2.550 | 2.555 | 3,200 | +0.01(+0.45%) |
Feb 14, 2019 | 2.521 | 2.560 | 2.521 | 2.544 | 8,715 | +0.04(+1.46%) |
Feb 13, 2019 | 2.530 | 2.530 | 2.507 | 2.507 | 8,457 | -0.01(-0.51%) |
Feb 12, 2019 | 2.710 | 2.710 | 2.499 | 2.520 | 11,007 | -0.02(-0.79%) |
Feb 11, 2019 | 2.640 | 2.640 | 2.470 | 2.540 | 5,278 | +0.04(+1.60%) |
Feb 08, 2019 | 2.500 | 2.500 | 2.475 | 2.500 | 22,700 | -0.00(-0.10%) |
Feb 07, 2019 | 2.565 | 2.570 | 2.500 | 2.502 | 16,205 | -0.06(-2.25%) |
Feb 06, 2019 | 2.471 | 2.615 | 2.471 | 2.560 | 39,316 | +0.11(+4.49%) |
Feb 05, 2019 | 2.450 | 2.450 | 2.404 | 2.450 | 9,832 | +0.08(+3.38%) |
Feb 04, 2019 | 2.300 | 2.380 | 2.300 | 2.370 | 24,694 | +0.03(+1.10%) |
Feb 01, 2019 | 2.340 | 2.350 | 2.332 | 2.344 | 7,900 | +0.02(+0.89%) |
Jan 31, 2019 | 2.350 | 2.355 | 2.320 | 2.323 | 106,520 | -0.02(-0.92%) |
Jan 30, 2019 | 2.340 | 2.350 | 2.310 | 2.345 | 14,628 | -0.00(-0.07%) |
Jan 29, 2019 | 2.400 | 2.400 | 2.330 | 2.347 | 32,458 | -0.03(-1.40%) |
Jan 28, 2019 | 2.350 | 2.410 | 2.350 | 2.380 | 75,383 | -0.02(-0.73%) |
Jan 25, 2019 | 2.260 | 2.420 | 2.260 | 2.398 | 51,300 | +0.12(+5.48%) |
Jan 24, 2019 | 2.150 | 2.273 | 2.150 | 2.273 | 34,800 | +0.07(+3.32%) |
Jan 23, 2019 | 2.090 | 2.210 | 2.090 | 2.200 | 29,634 | +0.14(+7.01%) |
Jan 22, 2019 | 2.160 | 2.160 | 2.040 | 2.056 | 17,468 | +0.07(+3.31%) |
Jan 18, 2019 | 1.980 | 2.010 | 1.980 | 1.990 | 54,200 | -0.01(-0.50%) |
Jan 17, 2019 | 1.966 | 2.000 | 1.966 | 2.000 | 42,600 | +0.04(+2.04%) |
Jan 16, 2019 | 1.950 | 1.960 | 1.950 | 1.960 | 8,500 | +0.02(+0.99%) |
Jan 15, 2019 | 1.930 | 1.950 | 1.930 | 1.941 | 22,327 | -0.05(-2.45%) |
Jan 14, 2019 | 2.030 | 2.030 | 1.962 | 1.990 | 29,582 | +0.03(+1.66%) |
Jan 11, 2019 | 1.990 | 1.990 | 1.957 | 1.957 | 2,900 | +0.01(+0.39%) |
Jan 10, 2019 | 1.960 | 1.960 | 1.945 | 1.950 | 1,625 | +0.01(+0.49%) |
Jan 09, 2019 | 1.930 | 1.940 | 1.920 | 1.940 | 4,900 | +0.01(+0.52%) |
Jan 08, 2019 | 1.890 | 1.941 | 1.890 | 1.930 | 35,569 | +0.01(+0.52%) |
Jan 07, 2019 | 1.941 | 1.941 | 1.920 | 1.920 | 1,450 | -0.04(-1.94%) |
Jan 04, 2019 | 2.000 | 2.000 | 1.931 | 1.958 | 8,300 | -0.05(-2.59%) |
Jan 03, 2019 | 1.920 | 2.028 | 1.920 | 2.010 | 17,929 | +0.14(+7.49%) |