Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.110 | 3.200 | 3.040 | 3.050 | 62,262 | -0.05(-1.61%) |
Feb 27, 2019 | 3.090 | 3.150 | 2.940 | 3.100 | 33,953 | -0.01(-0.32%) |
Feb 26, 2019 | 3.160 | 3.200 | 3.110 | 3.110 | 51,455 | -0.05(-1.58%) |
Feb 25, 2019 | 3.180 | 3.230 | 3.130 | 3.160 | 72,399 | -0.04(-1.25%) |
Feb 22, 2019 | 3.120 | 3.240 | 3.120 | 3.200 | 52,200 | +0.08(+2.56%) |
Feb 21, 2019 | 3.160 | 3.180 | 3.090 | 3.120 | 40,037 | -0.07(-2.19%) |
Feb 20, 2019 | 3.160 | 3.200 | 3.160 | 3.190 | 52,358 | +0.01(+0.31%) |
Feb 19, 2019 | 3.150 | 3.200 | 3.150 | 3.180 | 80,140 | +0.00(+0.00%) |
Feb 15, 2019 | 3.150 | 3.190 | 3.100 | 3.180 | 83,500 | +0.06(+1.92%) |
Feb 14, 2019 | 3.190 | 3.190 | 3.110 | 3.120 | 66,111 | -0.07(-2.19%) |
Feb 13, 2019 | 3.180 | 3.190 | 3.170 | 3.190 | 32,936 | +0.02(+0.63%) |
Feb 12, 2019 | 3.230 | 3.230 | 3.120 | 3.170 | 77,471 | -0.01(-0.31%) |
Feb 11, 2019 | 3.160 | 3.180 | 3.135 | 3.180 | 63,789 | +0.05(+1.60%) |
Feb 08, 2019 | 3.070 | 3.160 | 3.050 | 3.130 | 59,900 | +0.06(+1.95%) |
Feb 07, 2019 | 3.090 | 3.140 | 3.040 | 3.070 | 49,717 | -0.07(-2.23%) |
Feb 06, 2019 | 3.080 | 3.170 | 3.060 | 3.140 | 90,862 | +0.04(+1.13%) |
Feb 05, 2019 | 3.130 | 3.160 | 3.100 | 3.105 | 80,903 | -0.00(-0.16%) |
Feb 04, 2019 | 3.060 | 3.110 | 3.020 | 3.110 | 122,784 | +0.05(+1.63%) |
Feb 01, 2019 | 3.010 | 3.100 | 3.010 | 3.060 | 82,400 | +0.02(+0.66%) |
Jan 31, 2019 | 3.060 | 3.060 | 3.010 | 3.040 | 76,004 | +0.01(+0.33%) |
Jan 30, 2019 | 3.010 | 3.050 | 3.010 | 3.030 | 81,062 | +0.02(+0.66%) |
Jan 29, 2019 | 3.090 | 3.100 | 3.000 | 3.010 | 130,603 | -0.06(-1.95%) |
Jan 28, 2019 | 3.050 | 3.080 | 3.000 | 3.070 | 155,067 | +0.02(+0.66%) |
Jan 25, 2019 | 3.080 | 3.110 | 3.030 | 3.050 | 49,800 | -0.04(-1.29%) |
Jan 24, 2019 | 3.030 | 3.090 | 3.030 | 3.090 | 62,461 | +0.04(+1.31%) |
Jan 23, 2019 | 3.040 | 3.100 | 2.990 | 3.050 | 96,150 | +0.02(+0.66%) |
Jan 22, 2019 | 3.030 | 3.080 | 2.980 | 3.030 | 138,879 | +0.00(+0.00%) |
Jan 18, 2019 | 3.090 | 3.090 | 3.010 | 3.030 | 102,500 | -0.07(-2.26%) |
Jan 17, 2019 | 3.130 | 3.130 | 3.040 | 3.100 | 79,785 | -0.03(-0.96%) |
Jan 16, 2019 | 3.050 | 3.140 | 3.050 | 3.130 | 132,908 | +0.07(+2.29%) |
Jan 15, 2019 | 3.030 | 3.100 | 3.006 | 3.060 | 75,265 | +0.02(+0.66%) |
Jan 14, 2019 | 3.050 | 3.100 | 3.000 | 3.040 | 74,616 | -0.02(-0.65%) |
Jan 11, 2019 | 3.030 | 3.110 | 3.000 | 3.060 | 106,200 | +0.00(+0.00%) |
Jan 10, 2019 | 3.140 | 3.140 | 3.050 | 3.060 | 138,050 | -0.07(-2.24%) |
Jan 09, 2019 | 3.140 | 3.190 | 3.100 | 3.130 | 74,851 | -0.01(-0.32%) |
Jan 08, 2019 | 3.070 | 3.180 | 3.010 | 3.140 | 135,961 | +0.07(+2.28%) |
Jan 07, 2019 | 3.010 | 3.090 | 2.970 | 3.070 | 172,555 | +0.08(+2.68%) |
Jan 04, 2019 | 3.020 | 3.100 | 2.970 | 2.990 | 182,600 | -0.01(-0.33%) |
Jan 03, 2019 | 3.070 | 3.130 | 2.970 | 3.000 | 163,009 | -0.10(-3.23%) |
Jan 02, 2019 | 2.950 | 3.130 | 2.940 | 3.100 | 132,407 | +0.12(+4.03%) |
Dec 31, 2018 | 3.000 | 3.010 | 2.850 | 2.980 | 208,000 | -0.02(-0.67%) |
Dec 28, 2018 | 2.870 | 3.020 | 2.830 | 3.000 | 207,900 | +0.13(+4.53%) |
Dec 27, 2018 | 2.820 | 2.870 | 2.790 | 2.870 | 210,839 | +0.02(+0.70%) |
Dec 26, 2018 | 2.900 | 2.900 | 2.830 | 2.850 | 174,973 | -0.03(-1.04%) |
Dec 24, 2018 | 2.910 | 2.910 | 2.840 | 2.880 | 79,700 | -0.03(-1.03%) |
Dec 21, 2018 | 2.830 | 2.960 | 2.750 | 2.910 | 528,400 | +0.06(+2.11%) |
Dec 20, 2018 | 2.910 | 3.040 | 2.820 | 2.850 | 355,174 | -0.09(-3.06%) |
Dec 19, 2018 | 3.000 | 3.050 | 2.910 | 2.940 | 199,510 | -0.05(-1.67%) |
Dec 18, 2018 | 2.960 | 3.030 | 2.910 | 2.990 | 100,320 | +0.04(+1.36%) |
Dec 17, 2018 | 3.000 | 3.010 | 2.940 | 2.950 | 167,906 | -0.04(-1.34%) |
Dec 14, 2018 | 3.040 | 3.070 | 2.960 | 2.990 | 118,600 | -0.05(-1.64%) |
Dec 13, 2018 | 3.110 | 3.160 | 2.920 | 3.040 | 211,043 | -0.06(-1.94%) |
Dec 12, 2018 | 3.280 | 3.280 | 3.050 | 3.100 | 128,848 | -0.15(-4.62%) |
Dec 11, 2018 | 3.300 | 3.300 | 3.220 | 3.250 | 154,300 | -0.02(-0.61%) |
Dec 10, 2018 | 3.080 | 3.290 | 3.030 | 3.270 | 185,686 | +0.24(+7.92%) |
Dec 07, 2018 | 3.020 | 3.060 | 2.970 | 3.030 | 120,900 | +0.02(+0.66%) |
Dec 06, 2018 | 2.980 | 3.095 | 2.960 | 3.010 | 77,252 | +0.02(+0.67%) |
Dec 04, 2018 | 3.180 | 3.180 | 2.960 | 2.990 | 93,800 | -0.19(-5.97%) |