Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.123 | 3.192 | 3.123 | 3.147 | 459,797 | -0.07(-2.26%) |
Feb 27, 2019 | 3.212 | 3.220 | 3.204 | 3.220 | 112,349 | +0.01(+0.25%) |
Feb 26, 2019 | 3.196 | 3.236 | 3.196 | 3.212 | 424,971 | -0.01(-0.25%) |
Feb 25, 2019 | 3.236 | 3.252 | 3.220 | 3.220 | 279,295 | +0.02(+0.76%) |
Feb 22, 2019 | 3.228 | 3.228 | 3.196 | 3.196 | 191,447 | -0.03(-1.00%) |
Feb 21, 2019 | 3.236 | 3.244 | 3.220 | 3.228 | 230,887 | -0.01(-0.25%) |
Feb 20, 2019 | 3.228 | 3.236 | 3.212 | 3.236 | 444,005 | -0.04(-1.23%) |
Feb 19, 2019 | 3.252 | 3.285 | 3.244 | 3.276 | 204,949 | +0.07(+2.27%) |
Feb 15, 2019 | 3.188 | 3.204 | 3.163 | 3.204 | 457,987 | +0.02(+0.76%) |
Feb 14, 2019 | 3.180 | 3.196 | 3.172 | 3.180 | 338,631 | -0.04(-1.25%) |
Feb 13, 2019 | 3.276 | 3.276 | 3.220 | 3.220 | 190,383 | +0.01(+0.25%) |
Feb 12, 2019 | 3.172 | 3.228 | 3.172 | 3.212 | 969,762 | +0.15(+4.74%) |
Feb 11, 2019 | 3.075 | 3.091 | 3.067 | 3.067 | 421,141 | +0.01(+0.26%) |
Feb 08, 2019 | 3.091 | 3.091 | 3.034 | 3.059 | 342,003 | -0.08(-2.57%) |
Feb 07, 2019 | 3.172 | 3.172 | 3.115 | 3.139 | 386,226 | -0.09(-2.75%) |
Feb 06, 2019 | 3.220 | 3.236 | 3.220 | 3.228 | 185,299 | +0.02(+0.50%) |
Feb 05, 2019 | 3.212 | 3.226 | 3.196 | 3.212 | 372,377 | -0.01(-0.25%) |
Feb 04, 2019 | 3.204 | 3.236 | 3.204 | 3.220 | 392,306 | +0.11(+3.64%) |
Feb 01, 2019 | 3.115 | 3.139 | 3.107 | 3.107 | 402,226 | +0.07(+2.39%) |
Jan 31, 2019 | 3.155 | 3.188 | 2.994 | 3.034 | 683,427 | -0.21(-6.47%) |
Jan 30, 2019 | 3.260 | 3.260 | 3.228 | 3.244 | 231,272 | -0.02(-0.50%) |
Jan 29, 2019 | 3.276 | 3.280 | 3.236 | 3.260 | 417,719 | -0.06(-1.70%) |
Jan 28, 2019 | 3.325 | 3.341 | 3.309 | 3.317 | 475,179 | -0.04(-1.20%) |
Jan 25, 2019 | 3.365 | 3.381 | 3.341 | 3.357 | 233,082 | -0.01(-0.24%) |
Jan 24, 2019 | 3.341 | 3.381 | 3.341 | 3.365 | 208,078 | +0.03(+0.97%) |
Jan 23, 2019 | 3.333 | 3.341 | 3.309 | 3.333 | 316,722 | +0.00(+0.00%) |
Jan 22, 2019 | 3.325 | 3.349 | 3.301 | 3.333 | 479,010 | -0.07(-2.13%) |
Jan 18, 2019 | 3.381 | 3.410 | 3.381 | 3.406 | 305,448 | +0.03(+0.96%) |
Jan 17, 2019 | 3.309 | 3.398 | 3.309 | 3.373 | 349,478 | +0.09(+2.70%) |
Jan 16, 2019 | 3.260 | 3.285 | 3.244 | 3.285 | 1,000,795 | -0.04(-1.21%) |
Jan 15, 2019 | 3.317 | 3.349 | 3.309 | 3.325 | 440,345 | +0.06(+1.73%) |
Jan 14, 2019 | 3.252 | 3.301 | 3.236 | 3.268 | 555,659 | -0.01(-0.25%) |
Jan 11, 2019 | 3.220 | 3.285 | 3.188 | 3.276 | 403,713 | +0.02(+0.50%) |
Jan 10, 2019 | 3.212 | 3.285 | 3.212 | 3.260 | 342,840 | +0.03(+1.00%) |
Jan 09, 2019 | 3.220 | 3.228 | 3.192 | 3.228 | 335,956 | +0.01(+0.25%) |
Jan 08, 2019 | 3.252 | 3.252 | 3.180 | 3.220 | 771,582 | +0.01(+0.25%) |
Jan 07, 2019 | 3.196 | 3.220 | 3.163 | 3.212 | 410,983 | -0.02(-0.75%) |
Jan 04, 2019 | 3.139 | 3.236 | 3.139 | 3.236 | 537,664 | +0.17(+5.53%) |
Jan 03, 2019 | 3.083 | 3.083 | 3.042 | 3.067 | 510,315 | -0.01(-0.26%) |
Jan 02, 2019 | 2.970 | 3.075 | 2.954 | 3.075 | 431,845 | +0.07(+2.42%) |
Dec 31, 2018 | 3.018 | 3.067 | 2.994 | 3.002 | 1,711,257 | -0.04(-1.33%) |
Dec 28, 2018 | 3.067 | 3.079 | 3.018 | 3.042 | 861,452 | +0.02(+0.80%) |
Dec 27, 2018 | 3.018 | 3.055 | 2.970 | 3.018 | 1,449,754 | +0.02(+0.54%) |
Dec 26, 2018 | 2.962 | 3.010 | 2.921 | 3.002 | 576,117 | +0.10(+3.33%) |
Dec 24, 2018 | 2.913 | 2.946 | 2.881 | 2.905 | 506,933 | +0.00(+0.00%) |
Dec 21, 2018 | 2.946 | 2.986 | 2.897 | 2.905 | 1,038,526 | -0.07(-2.44%) |
Dec 20, 2018 | 3.018 | 3.026 | 2.946 | 2.978 | 756,854 | -0.12(-3.91%) |
Dec 19, 2018 | 3.188 | 3.188 | 3.067 | 3.099 | 906,332 | -0.15(-4.48%) |
Dec 18, 2018 | 3.268 | 3.268 | 3.212 | 3.244 | 1,037,211 | +0.06(+2.03%) |
Dec 17, 2018 | 3.220 | 3.244 | 3.172 | 3.180 | 727,879 | -0.06(-1.75%) |
Dec 14, 2018 | 3.236 | 3.276 | 3.212 | 3.236 | 490,205 | -0.03(-0.99%) |
Dec 13, 2018 | 3.309 | 3.317 | 3.268 | 3.268 | 627,089 | +0.00(+0.00%) |
Dec 12, 2018 | 3.268 | 3.309 | 3.260 | 3.268 | 571,785 | +0.10(+3.32%) |
Dec 11, 2018 | 3.220 | 3.244 | 3.115 | 3.163 | 1,343,661 | -0.03(-1.01%) |
Dec 10, 2018 | 3.244 | 3.252 | 3.196 | 3.196 | 1,008,949 | -0.11(-3.41%) |
Dec 07, 2018 | 3.341 | 3.381 | 3.285 | 3.309 | 477,318 | -0.05(-1.44%) |
Dec 06, 2018 | 3.341 | 3.365 | 3.293 | 3.357 | 1,128,676 | -0.07(-2.12%) |
Dec 04, 2018 | 3.559 | 3.583 | 3.389 | 3.430 | 1,315,475 | -0.19(-5.13%) |