Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.900 | 3.050 | 2.550 | 2.650 | 59,900 | -0.23(-7.99%) |
Mar 28, 2019 | 3.000 | 3.160 | 2.650 | 2.880 | 73,340 | -0.11(-3.68%) |
Mar 27, 2019 | 3.150 | 3.420 | 2.850 | 2.990 | 57,478 | -0.16(-5.08%) |
Mar 26, 2019 | 3.200 | 3.300 | 3.120 | 3.150 | 33,791 | -0.05(-1.56%) |
Mar 25, 2019 | 3.100 | 3.300 | 3.100 | 3.200 | 33,270 | +0.15(+4.92%) |
Mar 22, 2019 | 3.260 | 3.410 | 3.040 | 3.050 | 10,100 | -0.25(-7.58%) |
Mar 21, 2019 | 3.150 | 3.450 | 3.020 | 3.300 | 51,859 | +0.15(+4.76%) |
Mar 20, 2019 | 3.470 | 3.553 | 2.950 | 3.150 | 45,392 | -0.38(-10.76%) |
Mar 19, 2019 | 3.550 | 3.650 | 3.250 | 3.530 | 24,421 | +0.09(+2.62%) |
Mar 18, 2019 | 3.470 | 3.510 | 3.350 | 3.440 | 23,554 | +0.07(+2.08%) |
Mar 15, 2019 | 3.430 | 3.480 | 3.370 | 3.370 | 16,800 | -0.04(-1.17%) |
Mar 14, 2019 | 3.500 | 3.620 | 3.400 | 3.410 | 46,847 | -0.03(-1.02%) |
Mar 13, 2019 | 3.610 | 3.610 | 3.380 | 3.445 | 9,317 | -0.12(-3.23%) |
Mar 12, 2019 | 3.410 | 3.630 | 3.410 | 3.560 | 17,570 | +0.17(+5.01%) |
Mar 11, 2019 | 3.500 | 3.550 | 3.380 | 3.390 | 16,190 | -0.17(-4.78%) |
Mar 08, 2019 | 3.715 | 3.715 | 3.500 | 3.560 | 23,200 | -0.09(-2.47%) |
Mar 07, 2019 | 3.650 | 3.850 | 3.600 | 3.650 | 15,933 | +0.06(+1.67%) |
Mar 06, 2019 | 3.690 | 3.868 | 3.570 | 3.590 | 47,255 | -0.04(-1.10%) |
Mar 05, 2019 | 3.640 | 3.850 | 3.510 | 3.630 | 40,265 | +0.00(+0.00%) |
Mar 04, 2019 | 3.670 | 3.670 | 3.481 | 3.630 | 60,341 | -0.03(-0.82%) |
Mar 01, 2019 | 3.720 | 3.800 | 3.660 | 3.660 | 19,200 | -0.14(-3.68%) |
Feb 28, 2019 | 3.860 | 3.890 | 3.770 | 3.800 | 8,027 | -0.10(-2.56%) |
Feb 27, 2019 | 3.750 | 3.900 | 3.710 | 3.900 | 4,480 | +0.19(+5.12%) |
Feb 26, 2019 | 3.840 | 3.910 | 3.710 | 3.710 | 55,184 | -0.08(-2.11%) |
Feb 25, 2019 | 3.840 | 3.910 | 3.660 | 3.790 | 66,157 | +0.00(+0.00%) |
Feb 22, 2019 | 3.910 | 3.940 | 3.690 | 3.790 | 23,100 | -0.03(-0.79%) |
Feb 21, 2019 | 3.850 | 3.970 | 3.751 | 3.820 | 35,802 | +0.07(+1.87%) |
Feb 20, 2019 | 3.660 | 3.887 | 3.650 | 3.750 | 47,036 | +0.08(+2.18%) |
Feb 19, 2019 | 3.840 | 4.100 | 3.670 | 3.670 | 65,748 | -0.17(-4.43%) |
Feb 15, 2019 | 3.750 | 3.970 | 3.720 | 3.840 | 46,300 | +0.07(+1.86%) |
Feb 14, 2019 | 3.890 | 4.000 | 3.770 | 3.770 | 46,576 | -0.16(-4.07%) |
Feb 13, 2019 | 3.578 | 3.990 | 3.440 | 3.930 | 132,085 | +0.18(+4.80%) |
Feb 12, 2019 | 3.730 | 3.800 | 3.560 | 3.750 | 40,674 | +0.05(+1.35%) |
Feb 11, 2019 | 3.765 | 3.880 | 3.593 | 3.700 | 27,404 | +0.10(+2.78%) |
Feb 08, 2019 | 3.680 | 3.770 | 3.550 | 3.600 | 25,500 | -0.08(-2.17%) |
Feb 07, 2019 | 3.803 | 3.855 | 3.630 | 3.680 | 19,504 | +0.00(+0.00%) |
Feb 06, 2019 | 3.630 | 3.852 | 3.630 | 3.680 | 11,784 | +0.02(+0.55%) |
Feb 05, 2019 | 3.770 | 3.975 | 3.640 | 3.660 | 12,084 | -0.09(-2.40%) |
Feb 04, 2019 | 3.740 | 3.800 | 3.510 | 3.750 | 13,015 | +0.05(+1.35%) |
Feb 01, 2019 | 3.500 | 3.800 | 3.500 | 3.700 | 21,400 | +0.19(+5.41%) |
Jan 31, 2019 | 3.820 | 3.969 | 3.510 | 3.510 | 27,838 | -0.20(-5.39%) |
Jan 30, 2019 | 3.730 | 4.059 | 3.630 | 3.710 | 44,093 | -0.06(-1.59%) |
Jan 29, 2019 | 3.800 | 4.090 | 3.430 | 3.770 | 78,267 | -0.13(-3.33%) |
Jan 28, 2019 | 4.010 | 4.350 | 3.460 | 3.900 | 109,514 | -0.09(-2.26%) |
Jan 25, 2019 | 3.830 | 4.000 | 3.730 | 3.990 | 54,000 | +0.29(+7.84%) |
Jan 24, 2019 | 3.230 | 3.700 | 3.230 | 3.700 | 33,193 | +0.45(+13.85%) |
Jan 23, 2019 | 3.050 | 3.483 | 3.049 | 3.250 | 12,617 | +0.22(+7.26%) |
Jan 22, 2019 | 3.080 | 3.220 | 3.030 | 3.030 | 12,628 | -0.05(-1.62%) |
Jan 18, 2019 | 3.000 | 3.225 | 3.000 | 3.080 | 36,500 | +0.07(+2.33%) |
Jan 17, 2019 | 2.950 | 3.080 | 2.910 | 3.010 | 14,280 | +0.02(+0.67%) |
Jan 16, 2019 | 3.090 | 3.090 | 2.870 | 2.990 | 39,470 | +0.11(+3.82%) |
Jan 15, 2019 | 3.050 | 3.135 | 2.880 | 2.880 | 23,847 | -0.15(-4.95%) |
Jan 14, 2019 | 2.960 | 3.155 | 2.960 | 3.030 | 10,490 | -0.11(-3.50%) |
Jan 11, 2019 | 3.020 | 3.160 | 2.950 | 3.140 | 11,200 | +0.13(+4.32%) |
Jan 10, 2019 | 3.050 | 3.250 | 2.935 | 3.010 | 48,577 | +0.02(+0.67%) |
Jan 09, 2019 | 2.850 | 3.080 | 2.850 | 2.990 | 19,486 | +0.09(+3.10%) |
Jan 08, 2019 | 3.010 | 3.190 | 2.830 | 2.900 | 29,167 | -0.06(-2.03%) |
Jan 07, 2019 | 2.690 | 3.000 | 2.690 | 2.960 | 9,475 | +0.21(+7.64%) |
Jan 04, 2019 | 2.810 | 2.990 | 2.750 | 2.750 | 11,200 | -0.07(-2.48%) |
Jan 03, 2019 | 2.900 | 2.950 | 2.820 | 2.820 | 2,299 | -0.14(-4.57%) |