Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.640 | 2.700 | 2.600 | 2.640 | 409,100 | +0.03(+1.15%) |
Mar 28, 2019 | 2.620 | 2.688 | 2.550 | 2.610 | 363,963 | -0.01(-0.38%) |
Mar 27, 2019 | 2.800 | 2.810 | 2.610 | 2.620 | 578,701 | -0.20(-7.09%) |
Mar 26, 2019 | 2.770 | 2.850 | 2.740 | 2.820 | 680,896 | +0.06(+2.17%) |
Mar 25, 2019 | 2.780 | 2.790 | 2.620 | 2.760 | 714,525 | -0.01(-0.36%) |
Mar 22, 2019 | 2.950 | 3.080 | 2.770 | 2.770 | 2,538,300 | -0.19(-6.42%) |
Mar 21, 2019 | 2.830 | 3.010 | 2.780 | 2.960 | 1,597,334 | +0.10(+3.50%) |
Mar 20, 2019 | 2.950 | 2.990 | 2.850 | 2.860 | 514,559 | -0.05(-1.72%) |
Mar 19, 2019 | 2.910 | 2.990 | 2.810 | 2.910 | 830,321 | +0.00(+0.00%) |
Mar 18, 2019 | 2.760 | 2.970 | 2.760 | 2.910 | 735,562 | +0.14(+5.05%) |
Mar 15, 2019 | 2.760 | 2.820 | 2.750 | 2.770 | 878,100 | +0.03(+1.09%) |
Mar 14, 2019 | 2.830 | 2.930 | 2.730 | 2.740 | 761,745 | -0.16(-5.52%) |
Mar 13, 2019 | 3.000 | 3.040 | 2.870 | 2.900 | 663,059 | -0.09(-3.01%) |
Mar 12, 2019 | 2.860 | 3.000 | 2.800 | 2.990 | 3,157,668 | +0.14(+4.91%) |
Mar 11, 2019 | 2.750 | 2.860 | 2.680 | 2.850 | 664,578 | +0.09(+3.26%) |
Mar 08, 2019 | 2.620 | 2.775 | 2.580 | 2.760 | 880,800 | +0.11(+4.15%) |
Mar 07, 2019 | 2.740 | 2.750 | 2.620 | 2.650 | 465,290 | -0.09(-3.28%) |
Mar 06, 2019 | 2.790 | 2.800 | 2.650 | 2.740 | 669,578 | -0.07(-2.49%) |
Mar 05, 2019 | 2.890 | 2.940 | 2.760 | 2.810 | 661,597 | -0.09(-3.10%) |
Mar 04, 2019 | 2.860 | 2.930 | 2.790 | 2.900 | 830,604 | +0.04(+1.40%) |
Mar 01, 2019 | 2.970 | 3.050 | 2.780 | 2.860 | 827,400 | -0.11(-3.70%) |
Feb 28, 2019 | 2.960 | 2.990 | 2.660 | 2.970 | 821,738 | +0.01(+0.34%) |
Feb 27, 2019 | 2.820 | 3.000 | 2.750 | 2.960 | 1,455,134 | +0.16(+5.71%) |
Feb 26, 2019 | 2.760 | 2.850 | 2.610 | 2.800 | 2,684,287 | +0.17(+6.46%) |
Feb 25, 2019 | 2.540 | 2.665 | 2.520 | 2.630 | 1,396,112 | +0.11(+4.37%) |
Feb 22, 2019 | 2.430 | 2.520 | 2.390 | 2.520 | 762,100 | +0.10(+4.13%) |
Feb 21, 2019 | 2.400 | 2.430 | 2.380 | 2.420 | 507,344 | +0.01(+0.41%) |
Feb 20, 2019 | 2.320 | 2.435 | 2.310 | 2.410 | 607,475 | +0.06(+2.55%) |
Feb 19, 2019 | 2.300 | 2.420 | 2.270 | 2.350 | 688,710 | +0.06(+2.62%) |
Feb 15, 2019 | 2.270 | 2.360 | 2.230 | 2.290 | 1,043,900 | +0.03(+1.33%) |
Feb 14, 2019 | 2.220 | 2.270 | 2.160 | 2.260 | 322,832 | +0.06(+2.73%) |
Feb 13, 2019 | 2.170 | 2.230 | 2.112 | 2.200 | 315,735 | +0.01(+0.46%) |
Feb 12, 2019 | 2.200 | 2.280 | 2.160 | 2.190 | 289,554 | +0.00(+0.00%) |
Feb 11, 2019 | 2.200 | 2.240 | 2.130 | 2.190 | 190,308 | +0.02(+0.92%) |
Feb 08, 2019 | 2.200 | 2.270 | 2.100 | 2.170 | 507,600 | -0.05(-2.25%) |
Feb 07, 2019 | 2.260 | 2.265 | 2.160 | 2.220 | 402,604 | -0.05(-2.20%) |
Feb 06, 2019 | 2.270 | 2.305 | 2.250 | 2.270 | 230,218 | -0.02(-0.87%) |
Feb 05, 2019 | 2.300 | 2.350 | 2.210 | 2.290 | 338,525 | +0.00(+0.00%) |
Feb 04, 2019 | 2.370 | 2.460 | 2.280 | 2.290 | 517,809 | -0.10(-4.18%) |
Feb 01, 2019 | 2.400 | 2.400 | 2.320 | 2.390 | 261,100 | -0.02(-0.83%) |
Jan 31, 2019 | 2.290 | 2.450 | 2.280 | 2.410 | 1,022,844 | +0.14(+6.17%) |
Jan 30, 2019 | 2.220 | 2.300 | 2.190 | 2.270 | 559,842 | +0.06(+2.71%) |
Jan 29, 2019 | 2.220 | 2.250 | 2.170 | 2.210 | 249,023 | -0.01(-0.45%) |
Jan 28, 2019 | 2.290 | 2.350 | 2.195 | 2.220 | 300,928 | -0.11(-4.72%) |
Jan 25, 2019 | 2.240 | 2.380 | 2.240 | 2.330 | 627,900 | +0.12(+5.43%) |
Jan 24, 2019 | 2.190 | 2.250 | 2.190 | 2.210 | 108,320 | +0.01(+0.45%) |
Jan 23, 2019 | 2.270 | 2.310 | 2.098 | 2.200 | 385,031 | -0.07(-3.08%) |
Jan 22, 2019 | 2.390 | 2.390 | 2.250 | 2.270 | 345,922 | -0.14(-5.81%) |
Jan 18, 2019 | 2.460 | 2.470 | 2.360 | 2.410 | 246,800 | -0.04(-1.63%) |
Jan 17, 2019 | 2.450 | 2.500 | 2.420 | 2.450 | 430,956 | +0.01(+0.41%) |
Jan 16, 2019 | 2.460 | 2.515 | 2.430 | 2.440 | 536,874 | +0.01(+0.41%) |
Jan 15, 2019 | 2.400 | 2.480 | 2.395 | 2.430 | 645,553 | +0.03(+1.25%) |
Jan 14, 2019 | 2.420 | 2.470 | 2.370 | 2.400 | 299,948 | -0.04(-1.64%) |
Jan 11, 2019 | 2.410 | 2.450 | 2.390 | 2.440 | 279,900 | +0.01(+0.41%) |
Jan 10, 2019 | 2.370 | 2.450 | 2.330 | 2.430 | 438,115 | +0.04(+1.67%) |
Jan 09, 2019 | 2.490 | 2.550 | 2.370 | 2.390 | 460,517 | -0.10(-4.02%) |
Jan 08, 2019 | 2.450 | 2.510 | 2.350 | 2.490 | 582,301 | +0.07(+2.89%) |
Jan 07, 2019 | 2.330 | 2.430 | 2.300 | 2.420 | 3,080,585 | +0.12(+5.22%) |
Jan 04, 2019 | 2.180 | 2.340 | 2.170 | 2.300 | 1,123,400 | +0.14(+6.48%) |
Jan 03, 2019 | 2.270 | 2.270 | 2.140 | 2.160 | 583,230 | -0.10(-4.42%) |