Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.910 | 2.948 | 2.803 | 2.803 | 2,200 | -0.31(-9.89%) |
Mar 28, 2019 | 2.880 | 3.210 | 2.880 | 3.110 | 41,398 | +0.19(+6.51%) |
Mar 27, 2019 | 2.920 | 2.920 | 2.920 | 2.920 | 201 | -0.03(-1.02%) |
Mar 26, 2019 | 2.950 | 2.950 | 2.950 | 2.950 | 1 | +0.00(+0.00%) |
Mar 25, 2019 | 2.955 | 2.955 | 2.950 | 2.950 | 469 | -0.02(-0.77%) |
Mar 22, 2019 | 2.970 | 2.973 | 2.970 | 2.973 | 800 | -0.02(-0.72%) |
Mar 21, 2019 | 2.994 | 2.994 | 1 | +0.00(+0.00%) | ||
Mar 20, 2019 | 3.000 | 3.005 | 2.980 | 2.994 | 13,200 | -0.02(-0.51%) |
Mar 19, 2019 | 3.010 | 3.010 | 3.010 | 3.010 | 530 | -0.01(-0.42%) |
Mar 15, 2019 | 3.023 | 3.023 | 3.023 | 0 | -0.14(-4.36%) | |
Mar 13, 2019 | 3.161 | 3.161 | 3.161 | 0 | -0.02(-0.61%) | |
Mar 12, 2019 | 3.180 | 3.180 | 3.180 | 3.180 | 219 | +0.00(+0.00%) |
Mar 11, 2019 | 3.180 | 3.180 | 3.180 | 3.180 | 302 | -0.06(-1.85%) |
Mar 08, 2019 | 3.240 | 3.240 | 3.240 | 3.240 | 100 | +0.00(+0.00%) |
Mar 07, 2019 | 3.260 | 3.260 | 3.240 | 3.240 | 1,348 | -0.02(-0.61%) |
Mar 06, 2019 | 3.260 | 3.260 | 3.250 | 3.260 | 668 | -0.05(-1.51%) |
Mar 05, 2019 | 3.330 | 3.340 | 3.310 | 3.310 | 1,514 | -0.01(-0.30%) |
Mar 04, 2019 | 3.100 | 3.330 | 3.100 | 3.320 | 3,710 | +0.03(+0.91%) |
Mar 01, 2019 | 3.120 | 3.290 | 3.120 | 3.290 | 1,100 | +0.19(+6.30%) |
Feb 28, 2019 | 3.090 | 3.095 | 3.090 | 3.095 | 618 | +0.09(+2.82%) |
Feb 27, 2019 | 3.010 | 3.010 | 3.010 | 3.010 | 153 | +0.00(+0.00%) |
Feb 26, 2019 | 3.010 | 3.010 | 3.000 | 3.010 | 3,815 | +0.00(+0.00%) |
Feb 25, 2019 | 3.001 | 3.340 | 3.001 | 3.010 | 13,105 | +0.01(+0.33%) |
Feb 22, 2019 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | -0.01(-0.33%) |
Feb 21, 2019 | 3.010 | 3.010 | 3.010 | 3.010 | 58 | +0.00(+0.00%) |
Feb 20, 2019 | 3.010 | 3.010 | 3.010 | 3.010 | 2 | +0.00(+0.00%) |
Feb 19, 2019 | 2.980 | 3.014 | 2.980 | 3.010 | 794 | -0.01(-0.33%) |
Feb 15, 2019 | 3.020 | 3.020 | 3.020 | 3.020 | 100 | +0.00(+0.00%) |
Feb 14, 2019 | 3.000 | 3.020 | 3.000 | 3.020 | 2,491 | -0.02(-0.66%) |
Feb 13, 2019 | 3.020 | 3.040 | 3.020 | 3.040 | 2,233 | +0.00(+0.00%) |
Feb 12, 2019 | 2.980 | 3.040 | 2.950 | 3.040 | 4,219 | +0.06(+2.01%) |
Feb 11, 2019 | 3.010 | 3.130 | 2.980 | 2.980 | 3,079 | -0.11(-3.56%) |
Feb 08, 2019 | 3.090 | 3.090 | 3.090 | 3.090 | 100 | +0.00(+0.09%) |
Feb 07, 2019 | 3.087 | 3.087 | 3.087 | 3.087 | 50 | +0.00(+0.00%) |
Feb 04, 2019 | 3.087 | 3.087 | 3.087 | 0 | +0.08(+2.57%) | |
Feb 01, 2019 | 3.010 | 3.010 | 3.010 | 3.010 | 1,100 | -0.00(-0.10%) |
Jan 31, 2019 | 3.050 | 3.050 | 3.013 | 3.013 | 419 | -0.04(-1.21%) |
Jan 30, 2019 | 3.410 | 3.410 | 3.050 | 3.050 | 12,712 | -0.37(-10.83%) |
Jan 29, 2019 | 3.410 | 3.427 | 3.410 | 3.420 | 1,349 | -0.09(-2.56%) |
Jan 28, 2019 | 3.340 | 3.510 | 3.340 | 3.510 | 7,662 | +0.16(+4.78%) |
Jan 25, 2019 | 3.500 | 3.510 | 3.350 | 3.350 | 15,900 | -0.15(-4.29%) |
Jan 24, 2019 | 3.490 | 3.556 | 3.300 | 3.500 | 22,567 | +0.00(+0.00%) |
Jan 23, 2019 | 3.370 | 3.600 | 3.370 | 3.500 | 14,926 | +0.13(+3.86%) |
Jan 22, 2019 | 3.110 | 3.421 | 3.110 | 3.370 | 9,622 | +0.19(+5.97%) |
Jan 18, 2019 | 3.000 | 3.180 | 2.920 | 3.180 | 5,500 | +0.18(+6.00%) |
Jan 17, 2019 | 3.030 | 3.030 | 3.000 | 3.000 | 296 | -0.04(-1.32%) |
Jan 16, 2019 | 3.130 | 3.160 | 3.040 | 3.040 | 1,280 | -0.18(-5.59%) |
Jan 15, 2019 | 3.120 | 3.220 | 3.094 | 3.220 | 2,579 | +0.08(+2.69%) |
Jan 14, 2019 | 3.310 | 3.310 | 3.136 | 3.136 | 1,860 | -0.23(-6.96%) |
Jan 11, 2019 | 3.390 | 3.390 | 3.370 | 3.370 | 500 | -0.04(-1.17%) |
Jan 10, 2019 | 3.500 | 3.500 | 3.410 | 3.410 | 5,806 | -0.09(-2.57%) |
Jan 09, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 220 | +0.05(+1.45%) |
Jan 08, 2019 | 3.350 | 3.450 | 3.350 | 3.450 | 1,515 | -0.02(-0.57%) |
Jan 07, 2019 | 3.380 | 3.470 | 3.380 | 3.470 | 2,754 | +0.07(+2.06%) |
Jan 04, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | +0.02(+0.59%) |
Jan 03, 2019 | 3.560 | 3.580 | 3.380 | 3.380 | 18,346 | -0.18(-5.06%) |