Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.131 | 3.480 | 3.131 | 3.480 | 18,600 | +0.20(+6.10%) |
Mar 28, 2019 | 3.220 | 3.285 | 3.115 | 3.280 | 16,278 | +0.12(+3.80%) |
Mar 27, 2019 | 3.070 | 3.190 | 3.030 | 3.160 | 13,125 | +0.11(+3.61%) |
Mar 26, 2019 | 3.130 | 3.300 | 3.050 | 3.050 | 9,520 | -0.08(-2.56%) |
Mar 25, 2019 | 3.130 | 3.180 | 3.050 | 3.130 | 8,660 | +0.02(+0.64%) |
Mar 22, 2019 | 3.120 | 3.190 | 3.000 | 3.110 | 54,400 | -0.08(-2.51%) |
Mar 21, 2019 | 3.100 | 3.220 | 2.920 | 3.190 | 31,237 | +0.09(+2.90%) |
Mar 20, 2019 | 3.010 | 3.120 | 2.970 | 3.100 | 34,477 | +0.06(+1.97%) |
Mar 19, 2019 | 2.980 | 3.050 | 2.789 | 3.040 | 38,734 | +0.09(+3.05%) |
Mar 18, 2019 | 2.820 | 2.990 | 2.810 | 2.950 | 17,803 | +0.04(+1.37%) |
Mar 15, 2019 | 2.745 | 2.950 | 2.720 | 2.910 | 92,400 | -0.05(-1.57%) |
Mar 14, 2019 | 2.870 | 2.960 | 2.700 | 2.956 | 18,116 | +0.10(+3.37%) |
Mar 13, 2019 | 2.680 | 2.860 | 2.570 | 2.860 | 42,889 | +0.31(+12.38%) |
Mar 12, 2019 | 2.630 | 2.630 | 2.432 | 2.545 | 6,335 | -0.02(-0.59%) |
Mar 11, 2019 | 2.500 | 2.580 | 2.450 | 2.560 | 13,581 | +0.12(+4.92%) |
Mar 08, 2019 | 2.440 | 2.550 | 2.430 | 2.440 | 8,100 | -0.04(-1.61%) |
Mar 07, 2019 | 2.570 | 2.620 | 2.280 | 2.480 | 37,461 | -0.08(-3.13%) |
Mar 06, 2019 | 2.550 | 2.600 | 2.540 | 2.560 | 11,675 | +0.03(+1.19%) |
Mar 05, 2019 | 2.620 | 2.620 | 2.510 | 2.530 | 2,250 | -0.08(-3.07%) |
Mar 04, 2019 | 2.600 | 2.627 | 2.590 | 2.610 | 11,799 | +0.03(+1.16%) |
Mar 01, 2019 | 2.610 | 2.620 | 2.570 | 2.580 | 4,000 | -0.08(-3.01%) |
Feb 28, 2019 | 2.610 | 2.660 | 2.560 | 2.660 | 2,559 | -0.01(-0.37%) |
Feb 27, 2019 | 2.590 | 2.730 | 2.510 | 2.670 | 15,965 | +0.07(+2.69%) |
Feb 26, 2019 | 2.657 | 2.669 | 2.600 | 2.600 | 9,715 | -0.07(-2.73%) |
Feb 25, 2019 | 2.770 | 2.770 | 2.660 | 2.673 | 5,733 | -0.03(-1.18%) |
Feb 22, 2019 | 2.680 | 2.730 | 2.610 | 2.705 | 3,600 | +0.06(+2.08%) |
Feb 21, 2019 | 2.603 | 2.702 | 2.590 | 2.650 | 14,410 | -0.06(-2.21%) |
Feb 20, 2019 | 2.740 | 2.740 | 2.650 | 2.710 | 8,530 | -0.01(-0.36%) |
Feb 19, 2019 | 2.780 | 2.880 | 2.680 | 2.720 | 10,754 | +0.02(+0.73%) |
Feb 15, 2019 | 2.740 | 2.750 | 2.650 | 2.700 | 3,800 | +0.03(+1.12%) |
Feb 14, 2019 | 2.700 | 2.845 | 2.620 | 2.670 | 65,994 | -0.05(-1.84%) |
Feb 13, 2019 | 2.800 | 2.980 | 2.590 | 2.720 | 115,448 | -0.05(-1.81%) |
Feb 12, 2019 | 2.850 | 2.850 | 2.770 | 2.770 | 6,171 | -0.05(-1.77%) |
Feb 11, 2019 | 2.854 | 2.959 | 2.820 | 2.820 | 6,689 | -0.14(-4.73%) |
Feb 08, 2019 | 2.960 | 2.960 | 2.960 | 2.960 | 300 | -0.02(-0.53%) |
Feb 07, 2019 | 3.000 | 3.021 | 2.860 | 2.976 | 15,356 | -0.15(-4.75%) |
Feb 06, 2019 | 2.830 | 3.200 | 2.830 | 3.124 | 41,223 | +0.33(+11.97%) |
Feb 05, 2019 | 2.780 | 2.889 | 2.780 | 2.790 | 8,075 | +0.01(+0.36%) |
Feb 04, 2019 | 2.710 | 2.780 | 2.710 | 2.780 | 3,461 | +0.03(+1.09%) |
Feb 01, 2019 | 2.750 | 2.750 | 2.700 | 2.750 | 3,200 | -0.01(-0.23%) |
Jan 31, 2019 | 2.750 | 2.780 | 2.735 | 2.756 | 10,127 | +0.02(+0.57%) |
Jan 30, 2019 | 2.615 | 2.780 | 2.615 | 2.741 | 8,985 | +0.02(+0.76%) |
Jan 29, 2019 | 2.720 | 2.772 | 2.690 | 2.720 | 4,203 | +0.00(+0.00%) |
Jan 28, 2019 | 2.660 | 2.730 | 2.610 | 2.720 | 23,739 | +0.01(+0.37%) |
Jan 25, 2019 | 2.750 | 2.790 | 2.660 | 2.710 | 14,700 | +0.02(+0.69%) |
Jan 24, 2019 | 2.640 | 2.753 | 2.599 | 2.691 | 23,858 | +0.05(+1.94%) |
Jan 23, 2019 | 2.620 | 2.703 | 2.620 | 2.640 | 3,490 | +0.01(+0.39%) |
Jan 22, 2019 | 2.740 | 2.741 | 2.565 | 2.630 | 15,835 | -0.05(-1.88%) |
Jan 18, 2019 | 2.750 | 2.750 | 2.600 | 2.680 | 15,000 | -0.01(-0.37%) |
Jan 17, 2019 | 2.750 | 2.800 | 2.580 | 2.690 | 7,356 | -0.06(-2.18%) |
Jan 16, 2019 | 2.740 | 2.768 | 2.643 | 2.750 | 4,802 | +0.04(+1.48%) |
Jan 15, 2019 | 2.740 | 2.764 | 2.630 | 2.710 | 7,627 | -0.12(-4.24%) |
Jan 14, 2019 | 2.810 | 2.830 | 2.734 | 2.830 | 4,692 | -0.02(-0.70%) |
Jan 11, 2019 | 2.820 | 2.860 | 2.810 | 2.850 | 4,000 | +0.05(+1.75%) |
Jan 10, 2019 | 2.880 | 2.900 | 2.750 | 2.801 | 3,853 | -0.05(-1.72%) |
Jan 09, 2019 | 2.811 | 2.864 | 2.750 | 2.850 | 24,419 | +0.03(+1.06%) |
Jan 08, 2019 | 2.760 | 2.840 | 2.660 | 2.820 | 28,655 | +0.02(+0.57%) |
Jan 07, 2019 | 2.810 | 2.820 | 2.792 | 2.804 | 11,705 | +0.01(+0.50%) |
Jan 04, 2019 | 2.740 | 2.840 | 2.650 | 2.790 | 39,800 | +0.09(+3.33%) |
Jan 03, 2019 | 2.700 | 2.750 | 2.629 | 2.700 | 21,029 | -0.01(-0.37%) |