Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.849 | 2.868 | 2.811 | 2.843 | 2,177,778 | +0.02(+0.68%) |
Mar 28, 2019 | 2.868 | 2.919 | 2.817 | 2.824 | 1,695,630 | -0.06(-1.99%) |
Mar 27, 2019 | 2.881 | 2.939 | 2.881 | 2.881 | 1,313,271 | -0.02(-0.66%) |
Mar 26, 2019 | 2.932 | 2.964 | 2.868 | 2.900 | 1,915,296 | -0.01(-0.22%) |
Mar 25, 2019 | 2.875 | 2.919 | 2.837 | 2.907 | 1,166,396 | +0.02(+0.66%) |
Mar 22, 2019 | 2.939 | 2.951 | 2.875 | 2.888 | 1,336,285 | -0.08(-2.79%) |
Mar 21, 2019 | 2.945 | 2.996 | 2.900 | 2.970 | 1,254,408 | +0.03(+1.08%) |
Mar 20, 2019 | 2.907 | 2.948 | 2.881 | 2.939 | 668,508 | +0.02(+0.65%) |
Mar 19, 2019 | 2.983 | 2.983 | 2.900 | 2.919 | 477,591 | -0.04(-1.29%) |
Mar 18, 2019 | 2.926 | 2.983 | 2.907 | 2.958 | 502,959 | +0.05(+1.75%) |
Mar 15, 2019 | 2.862 | 2.919 | 2.849 | 2.907 | 1,232,589 | +0.04(+1.33%) |
Mar 14, 2019 | 2.926 | 2.935 | 2.856 | 2.868 | 1,041,745 | -0.06(-2.17%) |
Mar 13, 2019 | 2.862 | 2.951 | 2.862 | 2.932 | 1,392,822 | +0.09(+3.14%) |
Mar 12, 2019 | 2.792 | 2.875 | 2.792 | 2.843 | 1,233,502 | +0.05(+1.83%) |
Mar 11, 2019 | 2.805 | 2.824 | 2.773 | 2.792 | 1,129,188 | +0.01(+0.46%) |
Mar 08, 2019 | 2.735 | 2.817 | 2.709 | 2.779 | 1,080,417 | +0.03(+0.93%) |
Mar 07, 2019 | 2.792 | 2.805 | 2.722 | 2.754 | 2,318,270 | -0.04(-1.37%) |
Mar 06, 2019 | 2.849 | 2.856 | 2.770 | 2.792 | 1,311,516 | -0.06(-2.23%) |
Mar 05, 2019 | 2.830 | 2.862 | 2.779 | 2.856 | 1,331,014 | +0.03(+1.13%) |
Mar 04, 2019 | 2.830 | 2.830 | 2.779 | 2.824 | 1,518,827 | +0.01(+0.23%) |
Mar 01, 2019 | 2.760 | 2.817 | 2.760 | 2.817 | 603,822 | +0.06(+2.32%) |
Feb 28, 2019 | 2.766 | 2.766 | 2.693 | 2.754 | 1,159,520 | +0.00(+0.00%) |
Feb 27, 2019 | 2.735 | 2.779 | 2.715 | 2.754 | 1,902,624 | +0.03(+1.17%) |
Feb 26, 2019 | 2.703 | 2.747 | 2.696 | 2.722 | 837,883 | +0.01(+0.47%) |
Feb 25, 2019 | 2.754 | 2.798 | 2.703 | 2.709 | 1,074,194 | -0.02(-0.70%) |
Feb 22, 2019 | 2.715 | 2.773 | 2.715 | 2.728 | 1,665,572 | +0.02(+0.71%) |
Feb 21, 2019 | 2.626 | 2.722 | 2.626 | 2.709 | 4,165,957 | +0.07(+2.66%) |
Feb 20, 2019 | 2.690 | 2.703 | 2.620 | 2.639 | 1,175,528 | -0.04(-1.43%) |
Feb 19, 2019 | 2.677 | 2.760 | 2.671 | 2.677 | 1,584,891 | -0.03(-0.94%) |
Feb 15, 2019 | 2.607 | 2.779 | 2.607 | 2.703 | 2,480,553 | +0.15(+5.74%) |
Feb 14, 2019 | 2.550 | 2.600 | 2.525 | 2.556 | 3,596,324 | -0.01(-0.25%) |
Feb 13, 2019 | 2.556 | 2.594 | 2.512 | 2.562 | 1,438,552 | +0.01(+0.49%) |
Feb 12, 2019 | 2.581 | 2.644 | 2.537 | 2.550 | 1,687,070 | +0.07(+2.79%) |
Feb 11, 2019 | 2.455 | 2.481 | 2.329 | 2.481 | 1,766,954 | +0.03(+1.03%) |
Feb 08, 2019 | 2.424 | 2.481 | 2.411 | 2.455 | 2,417,611 | +0.07(+2.90%) |
Feb 07, 2019 | 2.506 | 2.506 | 2.267 | 2.386 | 2,653,498 | -0.14(-5.49%) |
Feb 06, 2019 | 2.556 | 2.581 | 2.512 | 2.525 | 1,640,274 | -0.03(-0.99%) |
Feb 05, 2019 | 2.556 | 2.619 | 2.537 | 2.550 | 1,213,067 | -0.01(-0.25%) |
Feb 04, 2019 | 2.537 | 2.562 | 2.512 | 2.556 | 1,481,129 | +0.04(+1.75%) |
Feb 01, 2019 | 2.556 | 2.566 | 2.499 | 2.512 | 2,544,996 | -0.04(-1.48%) |
Jan 31, 2019 | 2.531 | 2.588 | 2.512 | 2.550 | 1,054,554 | +0.01(+0.50%) |
Jan 30, 2019 | 2.525 | 2.581 | 2.512 | 2.537 | 950,422 | +0.03(+1.00%) |
Jan 29, 2019 | 2.537 | 2.575 | 2.487 | 2.512 | 1,144,797 | -0.03(-0.99%) |
Jan 28, 2019 | 2.581 | 2.581 | 2.518 | 2.537 | 1,136,166 | -0.06(-2.42%) |
Jan 25, 2019 | 2.688 | 2.707 | 2.600 | 2.600 | 1,913,313 | -0.06(-2.36%) |
Jan 24, 2019 | 2.707 | 2.707 | 2.663 | 2.663 | 614,679 | -0.06(-2.08%) |
Jan 23, 2019 | 2.726 | 2.732 | 2.663 | 2.720 | 645,491 | +0.00(+0.00%) |
Jan 22, 2019 | 2.732 | 2.764 | 2.663 | 2.720 | 1,451,083 | -0.03(-1.14%) |
Jan 18, 2019 | 2.764 | 2.795 | 2.739 | 2.751 | 818,312 | +0.01(+0.23%) |
Jan 17, 2019 | 2.707 | 2.758 | 2.707 | 2.745 | 663,161 | -0.02(-0.68%) |
Jan 16, 2019 | 2.701 | 2.814 | 2.695 | 2.764 | 899,536 | +0.05(+1.86%) |
Jan 15, 2019 | 2.676 | 2.739 | 2.676 | 2.714 | 436,567 | +0.04(+1.65%) |
Jan 14, 2019 | 2.682 | 2.688 | 2.632 | 2.669 | 936,183 | -0.03(-0.93%) |
Jan 11, 2019 | 2.707 | 2.707 | 2.625 | 2.695 | 822,283 | +0.02(+0.71%) |
Jan 10, 2019 | 2.682 | 2.714 | 2.588 | 2.676 | 1,054,355 | -0.11(-4.06%) |
Jan 09, 2019 | 2.833 | 2.846 | 2.761 | 2.789 | 516,278 | +0.01(+0.45%) |
Jan 08, 2019 | 2.776 | 2.814 | 2.745 | 2.776 | 1,598,847 | +0.03(+1.15%) |
Jan 07, 2019 | 2.676 | 2.764 | 2.644 | 2.745 | 1,438,492 | +0.06(+2.35%) |
Jan 04, 2019 | 2.638 | 2.732 | 2.625 | 2.682 | 2,012,426 | +0.09(+3.65%) |
Jan 03, 2019 | 2.581 | 2.632 | 2.537 | 2.588 | 1,150,682 | +0.04(+1.48%) |