Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.190 | 3.190 | 2.920 | 2.960 | 389,200 | -0.20(-6.33%) |
Mar 28, 2019 | 3.080 | 3.330 | 3.055 | 3.160 | 389,278 | +0.06(+1.94%) |
Mar 27, 2019 | 2.920 | 3.180 | 2.880 | 3.100 | 404,480 | +0.18(+6.16%) |
Mar 26, 2019 | 2.900 | 2.969 | 2.810 | 2.920 | 190,121 | +0.02(+0.69%) |
Mar 25, 2019 | 2.950 | 3.000 | 2.830 | 2.900 | 198,265 | -0.04(-1.36%) |
Mar 22, 2019 | 3.140 | 3.147 | 2.920 | 2.940 | 467,800 | -0.24(-7.55%) |
Mar 21, 2019 | 3.240 | 3.240 | 3.119 | 3.180 | 133,767 | -0.06(-1.85%) |
Mar 20, 2019 | 3.280 | 3.300 | 3.060 | 3.240 | 229,850 | -0.01(-0.31%) |
Mar 19, 2019 | 3.560 | 3.634 | 3.230 | 3.250 | 387,409 | -0.26(-7.41%) |
Mar 18, 2019 | 3.640 | 3.720 | 3.430 | 3.510 | 191,632 | -0.15(-4.10%) |
Mar 15, 2019 | 3.550 | 3.780 | 3.530 | 3.660 | 407,900 | +0.16(+4.57%) |
Mar 14, 2019 | 3.760 | 3.760 | 3.430 | 3.500 | 335,219 | -0.21(-5.66%) |
Mar 13, 2019 | 3.610 | 3.750 | 3.600 | 3.710 | 199,877 | +0.12(+3.34%) |
Mar 12, 2019 | 3.610 | 3.740 | 3.560 | 3.590 | 267,830 | +0.05(+1.41%) |
Mar 11, 2019 | 3.400 | 3.623 | 3.370 | 3.540 | 251,834 | +0.17(+5.04%) |
Mar 08, 2019 | 3.430 | 3.430 | 3.345 | 3.370 | 160,500 | -0.06(-1.75%) |
Mar 07, 2019 | 3.280 | 3.460 | 3.250 | 3.430 | 234,367 | +0.18(+5.54%) |
Mar 06, 2019 | 3.260 | 3.280 | 3.180 | 3.250 | 171,400 | -0.02(-0.61%) |
Mar 05, 2019 | 3.200 | 3.390 | 3.200 | 3.270 | 219,118 | +0.06(+1.87%) |
Mar 04, 2019 | 3.150 | 3.230 | 3.080 | 3.210 | 213,300 | +0.10(+3.22%) |
Mar 01, 2019 | 3.050 | 3.140 | 2.940 | 3.110 | 225,300 | +0.07(+2.30%) |
Feb 28, 2019 | 3.110 | 3.120 | 2.950 | 3.040 | 188,972 | -0.04(-1.30%) |
Feb 27, 2019 | 3.090 | 3.110 | 2.980 | 3.080 | 78,135 | +0.01(+0.33%) |
Feb 26, 2019 | 3.100 | 3.130 | 2.980 | 3.070 | 103,181 | -0.05(-1.60%) |
Feb 25, 2019 | 3.120 | 3.200 | 3.080 | 3.120 | 174,216 | +0.05(+1.63%) |
Feb 22, 2019 | 3.050 | 3.190 | 3.000 | 3.070 | 179,400 | +0.06(+1.99%) |
Feb 21, 2019 | 3.040 | 3.090 | 2.950 | 3.010 | 125,064 | -0.02(-0.66%) |
Feb 20, 2019 | 3.140 | 3.230 | 3.000 | 3.030 | 217,999 | -0.06(-1.94%) |
Feb 19, 2019 | 2.970 | 3.360 | 2.940 | 3.090 | 564,437 | +0.13(+4.39%) |
Feb 15, 2019 | 2.950 | 3.030 | 2.950 | 2.960 | 76,100 | +0.02(+0.68%) |
Feb 14, 2019 | 3.070 | 3.070 | 2.890 | 2.940 | 93,741 | -0.12(-3.92%) |
Feb 13, 2019 | 3.060 | 3.100 | 3.023 | 3.060 | 127,596 | +0.03(+0.99%) |
Feb 12, 2019 | 2.990 | 3.080 | 2.960 | 3.030 | 139,248 | +0.06(+2.02%) |
Feb 11, 2019 | 2.860 | 3.000 | 2.860 | 2.970 | 104,986 | +0.13(+4.58%) |
Feb 08, 2019 | 2.830 | 3.080 | 2.790 | 2.840 | 350,700 | +0.00(+0.00%) |
Feb 07, 2019 | 2.800 | 2.900 | 2.770 | 2.840 | 115,837 | -0.01(-0.35%) |
Feb 06, 2019 | 2.760 | 2.900 | 2.740 | 2.850 | 92,613 | +0.11(+4.01%) |
Feb 05, 2019 | 2.860 | 2.870 | 2.740 | 2.740 | 144,783 | -0.13(-4.53%) |
Feb 04, 2019 | 2.870 | 2.900 | 2.820 | 2.870 | 78,553 | -0.01(-0.35%) |
Feb 01, 2019 | 2.900 | 2.910 | 2.760 | 2.880 | 168,600 | -0.03(-1.03%) |
Jan 31, 2019 | 2.820 | 2.950 | 2.820 | 2.910 | 105,006 | +0.08(+2.83%) |
Jan 30, 2019 | 2.720 | 2.911 | 2.660 | 2.830 | 172,447 | +0.13(+4.81%) |
Jan 29, 2019 | 2.750 | 2.750 | 2.650 | 2.700 | 91,099 | -0.03(-1.10%) |
Jan 28, 2019 | 2.760 | 2.790 | 2.700 | 2.730 | 125,515 | -0.07(-2.50%) |
Jan 25, 2019 | 2.650 | 2.860 | 2.650 | 2.800 | 282,900 | +0.15(+5.66%) |
Jan 24, 2019 | 2.670 | 2.708 | 2.600 | 2.650 | 263,033 | -0.06(-2.21%) |
Jan 23, 2019 | 2.680 | 2.960 | 2.660 | 2.710 | 339,093 | +0.06(+2.26%) |
Jan 22, 2019 | 3.000 | 3.020 | 2.650 | 2.650 | 391,683 | -0.38(-12.54%) |
Jan 18, 2019 | 3.090 | 3.140 | 2.950 | 3.030 | 169,300 | -0.04(-1.30%) |
Jan 17, 2019 | 3.070 | 3.120 | 3.030 | 3.070 | 90,874 | -0.02(-0.65%) |
Jan 16, 2019 | 3.000 | 3.140 | 3.000 | 3.090 | 105,886 | +0.09(+3.00%) |
Jan 15, 2019 | 3.100 | 3.100 | 2.990 | 3.000 | 102,439 | -0.07(-2.28%) |
Jan 14, 2019 | 3.080 | 3.110 | 2.950 | 3.070 | 213,597 | -0.05(-1.60%) |
Jan 11, 2019 | 3.250 | 3.250 | 3.110 | 3.120 | 220,300 | -0.13(-4.00%) |
Jan 10, 2019 | 3.250 | 3.290 | 3.020 | 3.250 | 371,067 | +0.05(+1.56%) |
Jan 09, 2019 | 2.850 | 3.480 | 2.850 | 3.200 | 584,262 | +0.36(+12.68%) |
Jan 08, 2019 | 2.820 | 2.850 | 2.760 | 2.840 | 131,852 | +0.03(+1.07%) |
Jan 07, 2019 | 2.730 | 2.830 | 2.720 | 2.810 | 223,525 | +0.09(+3.31%) |
Jan 04, 2019 | 2.540 | 2.730 | 2.500 | 2.720 | 188,400 | +0.22(+8.80%) |
Jan 03, 2019 | 2.530 | 2.550 | 2.480 | 2.500 | 123,250 | -0.03(-1.19%) |