Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.320 | 3.320 | 2.885 | 2.900 | 146,900 | -0.25(-7.94%) |
Mar 28, 2019 | 3.350 | 3.463 | 3.116 | 3.150 | 37,231 | -0.13(-3.96%) |
Mar 27, 2019 | 3.300 | 3.420 | 3.280 | 3.280 | 31,115 | -0.02(-0.61%) |
Mar 26, 2019 | 3.394 | 3.394 | 3.270 | 3.300 | 21,285 | +0.04(+1.23%) |
Mar 25, 2019 | 3.270 | 3.280 | 3.250 | 3.260 | 8,501 | -0.02(-0.61%) |
Mar 22, 2019 | 3.340 | 3.340 | 3.240 | 3.280 | 12,400 | -0.04(-1.20%) |
Mar 21, 2019 | 3.350 | 3.400 | 3.270 | 3.320 | 3,257 | +0.07(+2.15%) |
Mar 20, 2019 | 3.200 | 3.380 | 3.200 | 3.250 | 27,778 | +0.06(+1.88%) |
Mar 19, 2019 | 3.160 | 3.203 | 3.139 | 3.190 | 28,358 | +0.06(+1.92%) |
Mar 18, 2019 | 3.290 | 3.330 | 3.100 | 3.130 | 53,428 | -0.20(-6.01%) |
Mar 15, 2019 | 3.356 | 3.356 | 3.300 | 3.330 | 12,100 | -0.01(-0.30%) |
Mar 14, 2019 | 3.450 | 3.470 | 3.260 | 3.340 | 88,958 | -0.02(-0.48%) |
Mar 13, 2019 | 3.160 | 3.400 | 3.150 | 3.356 | 43,705 | +0.21(+6.55%) |
Mar 12, 2019 | 3.400 | 3.400 | 3.050 | 3.150 | 154,947 | -0.20(-5.97%) |
Mar 11, 2019 | 3.330 | 3.480 | 3.327 | 3.350 | 25,827 | -0.05(-1.47%) |
Mar 08, 2019 | 3.400 | 3.441 | 3.270 | 3.400 | 26,700 | +0.01(+0.29%) |
Mar 07, 2019 | 3.400 | 3.450 | 3.276 | 3.390 | 12,643 | -0.01(-0.29%) |
Mar 06, 2019 | 3.530 | 3.530 | 3.380 | 3.400 | 21,210 | -0.05(-1.45%) |
Mar 05, 2019 | 3.550 | 3.550 | 3.400 | 3.450 | 23,955 | -0.09(-2.54%) |
Mar 04, 2019 | 3.510 | 3.550 | 3.420 | 3.540 | 45,694 | +0.12(+3.51%) |
Mar 01, 2019 | 3.350 | 3.450 | 3.340 | 3.420 | 24,500 | +0.07(+2.09%) |
Feb 28, 2019 | 3.340 | 3.378 | 3.310 | 3.350 | 11,042 | -0.04(-1.18%) |
Feb 27, 2019 | 3.410 | 3.410 | 3.199 | 3.390 | 24,022 | -0.07(-2.02%) |
Feb 26, 2019 | 3.280 | 3.470 | 3.280 | 3.460 | 31,941 | +0.21(+6.46%) |
Feb 25, 2019 | 3.450 | 3.540 | 3.210 | 3.250 | 139,088 | -0.18(-5.25%) |
Feb 22, 2019 | 3.240 | 3.500 | 3.200 | 3.430 | 96,300 | +0.25(+7.72%) |
Feb 21, 2019 | 3.290 | 3.350 | 3.100 | 3.184 | 45,381 | -0.05(-1.41%) |
Feb 20, 2019 | 3.000 | 3.310 | 2.990 | 3.230 | 257,938 | +0.27(+9.12%) |
Feb 19, 2019 | 3.000 | 3.000 | 2.960 | 2.960 | 38,614 | -0.09(-2.95%) |
Feb 15, 2019 | 2.950 | 3.090 | 2.950 | 3.050 | 46,700 | +0.10(+3.39%) |
Feb 14, 2019 | 2.980 | 2.980 | 2.910 | 2.950 | 3,702 | +0.00(+0.00%) |
Feb 13, 2019 | 2.965 | 3.070 | 2.929 | 2.950 | 22,326 | +0.04(+1.37%) |
Feb 12, 2019 | 2.890 | 2.970 | 2.890 | 2.910 | 22,148 | +0.03(+1.04%) |
Feb 11, 2019 | 2.850 | 2.930 | 2.850 | 2.880 | 24,124 | +0.07(+2.49%) |
Feb 08, 2019 | 2.780 | 2.900 | 2.780 | 2.810 | 12,300 | +0.04(+1.26%) |
Feb 07, 2019 | 2.953 | 2.953 | 2.720 | 2.775 | 52,592 | -0.21(-6.88%) |
Feb 06, 2019 | 3.010 | 3.010 | 2.970 | 2.980 | 13,348 | -0.02(-0.67%) |
Feb 05, 2019 | 2.990 | 3.016 | 2.960 | 3.000 | 48,748 | +0.00(+0.00%) |
Feb 04, 2019 | 3.000 | 3.150 | 2.950 | 3.000 | 17,077 | +0.00(+0.00%) |
Feb 01, 2019 | 2.950 | 3.120 | 2.910 | 3.000 | 44,600 | +0.09(+3.09%) |
Jan 31, 2019 | 3.020 | 3.020 | 2.900 | 2.910 | 16,391 | -0.11(-3.64%) |
Jan 30, 2019 | 3.000 | 3.160 | 2.985 | 3.020 | 10,049 | -0.03(-0.98%) |
Jan 29, 2019 | 3.180 | 3.180 | 3.010 | 3.050 | 35,599 | -0.15(-4.69%) |
Jan 28, 2019 | 3.100 | 3.270 | 3.066 | 3.200 | 27,109 | +0.15(+4.92%) |
Jan 25, 2019 | 2.870 | 3.100 | 2.870 | 3.050 | 103,600 | +0.20(+7.02%) |
Jan 24, 2019 | 2.850 | 2.860 | 2.710 | 2.850 | 35,262 | -0.02(-0.70%) |
Jan 23, 2019 | 2.930 | 2.930 | 2.500 | 2.870 | 41,880 | +0.00(+0.00%) |
Jan 22, 2019 | 2.440 | 2.950 | 2.440 | 2.870 | 178,187 | +0.43(+17.62%) |
Jan 18, 2019 | 2.400 | 2.480 | 2.330 | 2.440 | 27,300 | +0.07(+2.95%) |
Jan 17, 2019 | 2.410 | 2.440 | 2.280 | 2.370 | 21,444 | -0.06(-2.67%) |
Jan 16, 2019 | 2.450 | 2.480 | 2.410 | 2.435 | 24,660 | -0.02(-0.61%) |
Jan 15, 2019 | 2.430 | 2.450 | 2.400 | 2.450 | 6,485 | +0.02(+0.82%) |
Jan 14, 2019 | 2.350 | 2.450 | 2.309 | 2.430 | 47,958 | +0.08(+3.40%) |
Jan 11, 2019 | 2.350 | 2.350 | 2.320 | 2.350 | 7,000 | +0.02(+0.86%) |
Jan 10, 2019 | 2.350 | 2.350 | 2.270 | 2.330 | 31,291 | -0.01(-0.43%) |
Jan 09, 2019 | 2.270 | 2.350 | 2.250 | 2.340 | 12,298 | +0.10(+4.46%) |
Jan 08, 2019 | 2.211 | 2.350 | 2.211 | 2.240 | 4,723 | -0.11(-4.68%) |
Jan 07, 2019 | 2.270 | 2.350 | 2.201 | 2.350 | 6,833 | +0.10(+4.44%) |
Jan 04, 2019 | 2.340 | 2.350 | 2.210 | 2.250 | 9,300 | +0.09(+4.17%) |
Jan 03, 2019 | 2.180 | 2.340 | 2.160 | 2.160 | 11,892 | -0.09(-4.00%) |