Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.924 | 3.100 | 2.907 | 2.958 | 20,294 | +0.06(+2.15%) |
Mar 28, 2019 | 2.913 | 2.935 | 2.890 | 2.896 | 45,012 | +0.12(+4.29%) |
Mar 27, 2019 | 2.969 | 3.100 | 2.777 | 2.777 | 116,813 | -0.18(-5.95%) |
Mar 26, 2019 | 2.981 | 3.037 | 2.947 | 2.952 | 10,883 | +0.00(+0.00%) |
Mar 25, 2019 | 2.947 | 2.961 | 2.947 | 2.952 | 13,285 | -0.06(-2.07%) |
Mar 22, 2019 | 2.930 | 3.015 | 2.930 | 3.015 | 8,294 | -0.02(-0.56%) |
Mar 20, 2019 | 3.032 | 3.032 | 3.032 | 0 | +0.06(+2.10%) | |
Mar 19, 2019 | 2.958 | 3.032 | 2.958 | 2.969 | 18,191 | -0.08(-2.78%) |
Mar 18, 2019 | 2.947 | 3.054 | 2.947 | 3.054 | 10,595 | +0.07(+2.28%) |
Mar 15, 2019 | 2.935 | 3.057 | 2.935 | 2.986 | 91,944 | -0.01(-0.38%) |
Mar 14, 2019 | 2.958 | 2.998 | 2.958 | 2.998 | 7,710 | +0.02(+0.57%) |
Mar 13, 2019 | 2.952 | 3.066 | 2.947 | 2.981 | 15,173 | -0.16(-5.19%) |
Mar 12, 2019 | 3.168 | 3.168 | 2.969 | 3.144 | 30,474 | +0.05(+1.61%) |
Mar 11, 2019 | 3.258 | 3.264 | 3.094 | 3.094 | 16,857 | +0.01(+0.18%) |
Mar 08, 2019 | 3.088 | 3.139 | 3.049 | 3.088 | 31,942 | -0.04(-1.27%) |
Mar 07, 2019 | 3.117 | 3.224 | 3.071 | 3.128 | 19,253 | -0.02(-0.54%) |
Mar 06, 2019 | 3.088 | 3.275 | 3.077 | 3.145 | 20,328 | -0.14(-4.31%) |
Mar 05, 2019 | 3.145 | 3.289 | 3.088 | 3.287 | 56,163 | +0.08(+2.65%) |
Mar 04, 2019 | 3.179 | 3.394 | 3.128 | 3.202 | 46,881 | +0.00(+0.00%) |
Mar 01, 2019 | 3.105 | 3.207 | 3.088 | 3.202 | 27,353 | -0.08(-2.59%) |
Feb 28, 2019 | 3.287 | 3.513 | 3.287 | 3.287 | 35,069 | +0.19(+6.23%) |
Feb 27, 2019 | 3.100 | 3.219 | 3.094 | 3.094 | 1,761 | -0.05(-1.62%) |
Feb 26, 2019 | 3.253 | 3.253 | 3.105 | 3.145 | 23,171 | -0.05(-1.56%) |
Feb 25, 2019 | 3.326 | 3.360 | 3.145 | 3.195 | 24,143 | +0.02(+0.68%) |
Feb 22, 2019 | 3.230 | 3.343 | 3.173 | 3.173 | 18,706 | +0.00(+0.00%) |
Feb 21, 2019 | 3.162 | 3.258 | 3.134 | 3.173 | 55,904 | -0.25(-7.28%) |
Feb 20, 2019 | 3.156 | 3.445 | 3.126 | 3.423 | 25,006 | +0.17(+5.23%) |
Feb 19, 2019 | 3.213 | 3.287 | 3.162 | 3.253 | 13,301 | -0.29(-8.31%) |
Feb 15, 2019 | 3.377 | 3.564 | 3.377 | 3.547 | 705 | +0.03(+0.97%) |
Feb 13, 2019 | 3.513 | 3.513 | 3.513 | 0 | +0.14(+4.20%) | |
Feb 12, 2019 | 3.377 | 3.417 | 3.372 | 3.372 | 8,470 | -0.08(-2.30%) |
Feb 11, 2019 | 3.451 | 3.451 | 3.451 | 3.451 | 2,047 | -0.01(-0.16%) |
Feb 08, 2019 | 3.451 | 3.457 | 3.451 | 3.457 | 24,177 | -0.01(-0.33%) |
Feb 07, 2019 | 3.457 | 3.468 | 3.457 | 3.468 | 13,431 | -0.01(-0.16%) |
Feb 05, 2019 | 3.474 | 3.474 | 3.474 | 0 | -0.21(-5.69%) | |
Feb 04, 2019 | 3.683 | 3.882 | 3.683 | 3.683 | 2,126 | +0.06(+1.56%) |
Feb 01, 2019 | 3.632 | 3.632 | 3.627 | 3.627 | 1,058 | -0.06(-1.54%) |
Jan 31, 2019 | 3.771 | 3.771 | 3.626 | 3.683 | 5,679 | +0.01(+0.31%) |
Jan 30, 2019 | 3.519 | 3.797 | 3.519 | 3.672 | 3,068 | +0.10(+2.86%) |
Jan 29, 2019 | 3.825 | 3.825 | 3.570 | 3.570 | 1,988 | -0.30(-7.74%) |
Jan 28, 2019 | 3.893 | 3.938 | 3.683 | 3.869 | 35,021 | +0.47(+13.81%) |
Jan 25, 2019 | 4.006 | 4.006 | 3.400 | 3.400 | 2,470 | -0.48(-12.41%) |
Jan 24, 2019 | 3.882 | 3.882 | 3.882 | 3.882 | 312 | -0.01(-0.29%) |
Jan 23, 2019 | 3.876 | 3.967 | 3.876 | 3.893 | 3,976 | +0.21(+5.69%) |
Jan 22, 2019 | 3.683 | 3.683 | 3.683 | 3.683 | 2,140 | +0.00(+0.00%) |
Jan 17, 2019 | 3.683 | 3.683 | 3.683 | 0 | -0.15(-3.84%) | |
Jan 16, 2019 | 3.634 | 3.842 | 3.604 | 3.830 | 5,993 | +0.11(+2.89%) |
Jan 15, 2019 | 3.723 | 3.723 | 3.723 | 3 | +0.00(+0.00%) | |
Jan 14, 2019 | 3.666 | 3.853 | 3.666 | 3.723 | 3,725 | +0.10(+2.66%) |
Jan 11, 2019 | 3.627 | 3.627 | 3.627 | 86 | +0.00(+0.00%) | |
Jan 10, 2019 | 3.457 | 3.655 | 3.406 | 3.627 | 12,236 | +0.23(+6.67%) |
Jan 09, 2019 | 3.406 | 3.496 | 3.400 | 3.400 | 10,101 | -0.30(-8.12%) |
Jan 08, 2019 | 3.570 | 3.700 | 3.570 | 3.700 | 1,973 | +0.13(+3.65%) |
Jan 07, 2019 | 3.570 | 3.570 | 3.570 | 3.570 | 3,282 | +0.15(+4.48%) |
Jan 04, 2019 | 3.440 | 3.440 | 3.417 | 3.417 | 882 | +0.02(+0.50%) |
Jan 03, 2019 | 3.173 | 3.485 | 3.088 | 3.400 | 6,780 | -0.06(-1.64%) |