Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.836 | 2.915 | 2.826 | 2.915 | 1,216,889 | +0.11(+3.85%) |
Mar 28, 2019 | 2.836 | 2.875 | 2.758 | 2.807 | 698,522 | -0.02(-0.69%) |
Mar 27, 2019 | 2.895 | 2.924 | 2.718 | 2.826 | 889,162 | -0.08(-2.70%) |
Mar 26, 2019 | 2.846 | 2.905 | 2.807 | 2.905 | 1,035,410 | +0.13(+4.59%) |
Mar 25, 2019 | 2.767 | 2.816 | 2.689 | 2.777 | 661,579 | +0.01(+0.35%) |
Mar 22, 2019 | 2.905 | 2.915 | 2.738 | 2.767 | 1,252,249 | -0.16(-5.37%) |
Mar 21, 2019 | 2.856 | 2.944 | 2.826 | 2.924 | 1,250,174 | +0.08(+2.76%) |
Mar 20, 2019 | 2.924 | 2.954 | 2.797 | 2.846 | 1,746,450 | -0.09(-3.01%) |
Mar 19, 2019 | 2.846 | 2.934 | 2.797 | 2.934 | 1,253,482 | +0.11(+3.82%) |
Mar 18, 2019 | 2.816 | 2.885 | 2.787 | 2.826 | 902,958 | +0.01(+0.35%) |
Mar 15, 2019 | 2.934 | 2.934 | 2.767 | 2.816 | 1,792,421 | -0.12(-4.01%) |
Mar 14, 2019 | 2.777 | 2.983 | 2.709 | 2.934 | 2,628,817 | +0.03(+1.01%) |
Mar 13, 2019 | 2.856 | 2.915 | 2.767 | 2.905 | 1,428,484 | +0.10(+3.50%) |
Mar 12, 2019 | 2.728 | 2.924 | 2.689 | 2.807 | 1,094,982 | +0.09(+3.25%) |
Mar 11, 2019 | 2.620 | 2.767 | 2.620 | 2.718 | 1,030,894 | +0.10(+3.75%) |
Mar 08, 2019 | 2.748 | 2.787 | 2.571 | 2.620 | 1,414,575 | -0.16(-5.65%) |
Mar 07, 2019 | 2.601 | 2.826 | 2.591 | 2.777 | 1,495,189 | +0.18(+6.79%) |
Mar 06, 2019 | 2.846 | 2.846 | 2.581 | 2.601 | 1,766,850 | -0.23(-7.99%) |
Mar 05, 2019 | 2.856 | 2.910 | 2.777 | 2.826 | 981,688 | -0.05(-1.71%) |
Mar 04, 2019 | 3.052 | 3.072 | 2.846 | 2.875 | 1,253,143 | -0.17(-5.48%) |
Mar 01, 2019 | 3.032 | 3.111 | 3.003 | 3.042 | 964,585 | +0.01(+0.32%) |
Feb 28, 2019 | 3.150 | 3.189 | 2.993 | 3.032 | 1,124,421 | -0.14(-4.33%) |
Feb 27, 2019 | 2.964 | 3.248 | 2.954 | 3.170 | 1,645,203 | +0.21(+6.95%) |
Feb 26, 2019 | 2.895 | 3.032 | 2.895 | 2.964 | 1,345,554 | +0.04(+1.34%) |
Feb 25, 2019 | 2.836 | 3.023 | 2.797 | 2.924 | 2,372,785 | +0.09(+3.11%) |
Feb 22, 2019 | 2.944 | 3.013 | 2.826 | 2.836 | 2,331,472 | -0.09(-3.02%) |
Feb 21, 2019 | 2.905 | 3.013 | 2.826 | 2.924 | 2,066,869 | -0.01(-0.33%) |
Feb 20, 2019 | 3.101 | 3.170 | 2.709 | 2.934 | 4,117,767 | -0.18(-5.68%) |
Feb 19, 2019 | 3.543 | 3.602 | 3.042 | 3.111 | 3,404,866 | -0.43(-12.19%) |
Feb 15, 2019 | 3.494 | 3.621 | 3.435 | 3.543 | 1,339,577 | +0.07(+1.98%) |
Feb 14, 2019 | 3.523 | 3.582 | 3.464 | 3.474 | 748,950 | -0.07(-1.94%) |
Feb 13, 2019 | 3.494 | 3.592 | 3.454 | 3.543 | 1,098,300 | +0.04(+1.12%) |
Feb 12, 2019 | 3.425 | 3.508 | 3.391 | 3.503 | 1,032,636 | +0.09(+2.59%) |
Feb 11, 2019 | 3.445 | 3.484 | 3.361 | 3.415 | 678,259 | -0.01(-0.29%) |
Feb 08, 2019 | 3.327 | 3.454 | 3.317 | 3.425 | 1,427,619 | +0.07(+2.05%) |
Feb 07, 2019 | 3.366 | 3.395 | 3.258 | 3.356 | 1,409,960 | -0.01(-0.29%) |
Feb 06, 2019 | 3.356 | 3.435 | 3.258 | 3.366 | 959,542 | +0.02(+0.59%) |
Feb 05, 2019 | 3.513 | 3.670 | 3.337 | 3.346 | 1,515,211 | -0.16(-4.48%) |
Feb 04, 2019 | 3.386 | 3.562 | 3.386 | 3.503 | 3,590,984 | +0.12(+3.48%) |
Feb 01, 2019 | 3.307 | 3.430 | 3.268 | 3.386 | 872,264 | +0.08(+2.37%) |
Jan 31, 2019 | 3.415 | 3.454 | 3.209 | 3.307 | 2,013,794 | -0.11(-3.16%) |
Jan 30, 2019 | 3.317 | 3.435 | 3.248 | 3.415 | 1,334,451 | +0.11(+3.26%) |
Jan 29, 2019 | 3.366 | 3.484 | 3.248 | 3.307 | 1,639,404 | -0.02(-0.59%) |
Jan 28, 2019 | 3.435 | 3.435 | 3.288 | 3.327 | 1,323,809 | -0.11(-3.14%) |
Jan 25, 2019 | 3.435 | 3.499 | 3.361 | 3.435 | 1,061,084 | +0.01(+0.29%) |
Jan 24, 2019 | 3.611 | 3.611 | 3.238 | 3.425 | 3,151,379 | -0.05(-1.41%) |
Jan 23, 2019 | 3.513 | 3.572 | 3.415 | 3.474 | 1,037,348 | -0.02(-0.56%) |
Jan 22, 2019 | 3.592 | 3.592 | 3.395 | 3.494 | 1,520,823 | -0.11(-3.00%) |
Jan 18, 2019 | 3.778 | 3.808 | 3.533 | 3.602 | 2,711,355 | -0.06(-1.61%) |
Jan 17, 2019 | 3.121 | 3.759 | 3.121 | 3.660 | 6,597,471 | +0.53(+16.93%) |
Jan 16, 2019 | 3.081 | 3.248 | 3.072 | 3.131 | 983,689 | +0.05(+1.59%) |
Jan 15, 2019 | 3.111 | 3.160 | 3.042 | 3.081 | 1,325,041 | -0.03(-0.95%) |
Jan 14, 2019 | 3.180 | 3.219 | 3.052 | 3.111 | 991,928 | -0.12(-3.65%) |
Jan 11, 2019 | 3.238 | 3.307 | 3.170 | 3.229 | 934,219 | -0.03(-0.90%) |
Jan 10, 2019 | 3.150 | 3.278 | 3.013 | 3.258 | 1,928,273 | +0.09(+2.79%) |
Jan 09, 2019 | 3.268 | 3.337 | 3.140 | 3.170 | 2,501,807 | -0.11(-3.29%) |
Jan 08, 2019 | 3.288 | 3.386 | 3.121 | 3.278 | 2,871,259 | +0.09(+2.77%) |
Jan 07, 2019 | 2.964 | 3.327 | 2.954 | 3.189 | 4,583,500 | +0.27(+9.43%) |
Jan 04, 2019 | 2.797 | 3.081 | 2.787 | 2.915 | 4,024,948 | +0.17(+6.07%) |
Jan 03, 2019 | 2.473 | 2.797 | 2.463 | 2.748 | 3,345,766 | +0.28(+11.55%) |