Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.553 | 2.590 | 2.538 | 2.540 | 11,676,000 | -0.01(-0.29%) |
Mar 28, 2019 | 2.590 | 2.623 | 2.518 | 2.547 | 12,487,736 | -0.02(-0.97%) |
Mar 27, 2019 | 2.592 | 2.635 | 2.562 | 2.572 | 10,420,952 | -0.02(-0.58%) |
Mar 26, 2019 | 2.527 | 2.609 | 2.522 | 2.587 | 14,140,212 | +0.05(+2.07%) |
Mar 25, 2019 | 2.615 | 2.623 | 2.518 | 2.535 | 17,944,796 | -0.08(-2.97%) |
Mar 22, 2019 | 2.663 | 2.665 | 2.610 | 2.612 | 13,156,000 | -0.03(-0.95%) |
Mar 21, 2019 | 2.618 | 2.683 | 2.587 | 2.638 | 12,819,072 | +0.01(+0.48%) |
Mar 20, 2019 | 2.740 | 2.740 | 2.600 | 2.625 | 16,415,640 | -0.12(-4.20%) |
Mar 19, 2019 | 2.768 | 2.810 | 2.725 | 2.740 | 12,359,360 | -0.03(-0.99%) |
Mar 18, 2019 | 2.772 | 2.792 | 2.745 | 2.768 | 9,804,932 | +0.00(+0.09%) |
Mar 15, 2019 | 2.748 | 2.780 | 2.725 | 2.765 | 14,149,600 | +0.03(+1.00%) |
Mar 14, 2019 | 2.828 | 2.835 | 2.725 | 2.737 | 11,358,276 | -0.06(-2.23%) |
Mar 13, 2019 | 2.790 | 2.814 | 2.773 | 2.800 | 9,052,913 | +0.03(+0.96%) |
Mar 12, 2019 | 2.727 | 2.793 | 2.715 | 2.773 | 8,949,070 | +0.05(+1.86%) |
Mar 11, 2019 | 2.655 | 2.727 | 2.633 | 2.723 | 11,171,541 | +0.07(+2.64%) |
Mar 08, 2019 | 2.677 | 2.713 | 2.599 | 2.652 | 25,523,974 | -0.15(-5.35%) |
Mar 07, 2019 | 2.795 | 2.819 | 2.766 | 2.802 | 7,491,383 | +0.01(+0.26%) |
Mar 06, 2019 | 2.819 | 2.868 | 2.795 | 2.795 | 13,701,159 | -0.01(-0.35%) |
Mar 05, 2019 | 2.921 | 2.926 | 2.747 | 2.805 | 22,899,046 | +0.01(+0.26%) |
Mar 04, 2019 | 2.851 | 2.865 | 2.773 | 2.798 | 9,193,180 | -0.04(-1.53%) |
Mar 01, 2019 | 2.873 | 2.904 | 2.841 | 2.841 | 7,862,820 | +0.01(+0.43%) |
Feb 28, 2019 | 2.827 | 2.868 | 2.802 | 2.829 | 11,663,595 | +0.01(+0.26%) |
Feb 27, 2019 | 2.819 | 2.885 | 2.810 | 2.822 | 14,050,358 | +0.01(+0.26%) |
Feb 26, 2019 | 2.790 | 2.831 | 2.781 | 2.815 | 8,922,622 | +0.02(+0.78%) |
Feb 25, 2019 | 2.752 | 2.853 | 2.752 | 2.793 | 14,865,759 | +0.04(+1.58%) |
Feb 22, 2019 | 2.665 | 2.752 | 2.665 | 2.749 | 13,438,590 | +0.08(+3.08%) |
Feb 21, 2019 | 2.715 | 2.730 | 2.662 | 2.667 | 10,293,595 | -0.04(-1.52%) |
Feb 20, 2019 | 2.715 | 2.732 | 2.696 | 2.708 | 12,239,965 | +0.00(+0.00%) |
Feb 19, 2019 | 2.771 | 2.773 | 2.691 | 2.708 | 13,671,042 | -0.06(-2.01%) |
Feb 15, 2019 | 2.740 | 2.766 | 2.727 | 2.764 | 9,147,373 | +0.02(+0.88%) |
Feb 14, 2019 | 2.749 | 2.761 | 2.718 | 2.740 | 10,208,978 | -0.03(-1.22%) |
Feb 13, 2019 | 2.795 | 2.839 | 2.752 | 2.773 | 8,820,470 | -0.02(-0.69%) |
Feb 12, 2019 | 2.732 | 2.802 | 2.732 | 2.793 | 11,073,007 | +0.06(+2.21%) |
Feb 11, 2019 | 2.752 | 2.754 | 2.698 | 2.732 | 7,930,472 | -0.01(-0.44%) |
Feb 08, 2019 | 2.754 | 2.778 | 2.735 | 2.744 | 7,450,489 | -0.03(-1.05%) |
Feb 07, 2019 | 2.756 | 2.802 | 2.715 | 2.773 | 8,358,485 | -0.01(-0.35%) |
Feb 06, 2019 | 2.810 | 2.829 | 2.756 | 2.783 | 14,390,446 | -0.07(-2.38%) |
Feb 05, 2019 | 2.747 | 2.856 | 2.744 | 2.851 | 17,657,300 | +0.10(+3.69%) |
Feb 04, 2019 | 2.718 | 2.776 | 2.660 | 2.749 | 17,663,520 | +0.03(+1.16%) |
Feb 01, 2019 | 2.735 | 2.764 | 2.703 | 2.718 | 14,381,533 | -0.02(-0.88%) |
Jan 31, 2019 | 2.701 | 2.788 | 2.684 | 2.742 | 25,019,368 | +0.03(+1.25%) |
Jan 30, 2019 | 2.720 | 2.749 | 2.686 | 2.708 | 25,426,546 | -0.02(-0.71%) |
Jan 29, 2019 | 2.996 | 3.022 | 2.686 | 2.727 | 135,874,640 | -1.02(-27.23%) |
Jan 28, 2019 | 3.806 | 3.818 | 3.625 | 3.748 | 12,344,566 | -0.10(-2.52%) |
Jan 25, 2019 | 3.859 | 3.883 | 3.803 | 3.845 | 7,920,720 | +0.02(+0.63%) |
Jan 24, 2019 | 3.743 | 3.820 | 3.733 | 3.820 | 5,297,928 | +0.08(+2.07%) |
Jan 23, 2019 | 3.702 | 3.765 | 3.658 | 3.743 | 7,597,100 | +0.05(+1.38%) |
Jan 22, 2019 | 3.823 | 3.845 | 3.666 | 3.692 | 13,187,672 | -0.16(-4.14%) |
Jan 18, 2019 | 3.874 | 4.086 | 3.840 | 3.852 | 35,348,364 | +0.04(+1.01%) |
Jan 17, 2019 | 3.745 | 3.825 | 3.699 | 3.813 | 7,208,566 | +0.02(+0.57%) |
Jan 16, 2019 | 3.765 | 3.842 | 3.719 | 3.791 | 8,241,027 | +0.04(+0.97%) |
Jan 15, 2019 | 3.772 | 3.782 | 3.673 | 3.755 | 9,215,281 | -0.03(-0.70%) |
Jan 14, 2019 | 3.830 | 3.903 | 3.765 | 3.782 | 14,933,494 | -0.05(-1.32%) |
Jan 11, 2019 | 3.835 | 3.881 | 3.812 | 3.832 | 10,007,188 | -0.03(-0.69%) |
Jan 10, 2019 | 3.806 | 3.869 | 3.753 | 3.859 | 12,013,469 | -0.00(-0.13%) |
Jan 09, 2019 | 3.830 | 3.963 | 3.801 | 3.864 | 14,700,488 | +0.04(+1.08%) |
Jan 08, 2019 | 3.748 | 3.842 | 3.663 | 3.823 | 14,242,445 | +0.08(+2.13%) |
Jan 07, 2019 | 3.654 | 3.823 | 3.612 | 3.743 | 19,512,388 | +0.06(+1.58%) |
Jan 04, 2019 | 3.392 | 3.697 | 3.313 | 3.685 | 49,279,520 | +0.55(+17.50%) |
Jan 03, 2019 | 3.139 | 3.206 | 3.068 | 3.136 | 7,238,960 | -0.02(-0.77%) |