Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.330 | 3.410 | 3.245 | 3.320 | 175,507 | -0.04(-1.19%) |
Feb 27, 2019 | 3.470 | 3.530 | 3.360 | 3.360 | 209,523 | -0.14(-4.00%) |
Feb 26, 2019 | 3.410 | 3.530 | 3.370 | 3.500 | 208,044 | +0.08(+2.34%) |
Feb 25, 2019 | 3.350 | 3.450 | 3.200 | 3.420 | 244,435 | +0.07(+2.09%) |
Feb 22, 2019 | 3.360 | 3.510 | 3.180 | 3.350 | 391,000 | +0.05(+1.52%) |
Feb 21, 2019 | 3.250 | 3.320 | 3.240 | 3.300 | 298,717 | +0.04(+1.23%) |
Feb 20, 2019 | 3.100 | 3.280 | 3.050 | 3.260 | 589,192 | +0.15(+4.82%) |
Feb 19, 2019 | 2.920 | 3.130 | 2.920 | 3.110 | 301,688 | +0.17(+5.78%) |
Feb 15, 2019 | 2.950 | 3.010 | 2.910 | 2.940 | 244,600 | -0.01(-0.34%) |
Feb 14, 2019 | 2.850 | 2.970 | 2.820 | 2.950 | 212,177 | +0.07(+2.43%) |
Feb 13, 2019 | 2.740 | 2.890 | 2.740 | 2.880 | 202,439 | +0.14(+5.11%) |
Feb 12, 2019 | 2.840 | 2.840 | 2.700 | 2.740 | 148,287 | -0.07(-2.49%) |
Feb 11, 2019 | 2.760 | 2.830 | 2.730 | 2.810 | 121,819 | +0.06(+2.18%) |
Feb 08, 2019 | 2.780 | 2.840 | 2.730 | 2.750 | 137,400 | -0.06(-2.14%) |
Feb 07, 2019 | 2.930 | 2.966 | 2.795 | 2.810 | 305,641 | -0.17(-5.70%) |
Feb 06, 2019 | 2.980 | 3.030 | 2.890 | 2.980 | 191,443 | -0.01(-0.33%) |
Feb 05, 2019 | 2.960 | 3.050 | 2.940 | 2.990 | 139,541 | +0.04(+1.36%) |
Feb 04, 2019 | 2.970 | 2.980 | 2.910 | 2.950 | 169,976 | -0.02(-0.67%) |
Feb 01, 2019 | 2.980 | 2.990 | 2.890 | 2.970 | 195,700 | +0.00(+0.00%) |
Jan 31, 2019 | 2.990 | 3.030 | 2.915 | 2.970 | 182,430 | -0.03(-1.00%) |
Jan 30, 2019 | 2.930 | 3.010 | 2.880 | 3.000 | 424,837 | +0.07(+2.39%) |
Jan 29, 2019 | 2.890 | 2.940 | 2.870 | 2.930 | 172,923 | +0.02(+0.69%) |
Jan 28, 2019 | 2.850 | 2.930 | 2.810 | 2.910 | 194,327 | -0.01(-0.34%) |
Jan 25, 2019 | 2.870 | 2.930 | 2.850 | 2.920 | 134,100 | +0.06(+2.10%) |
Jan 24, 2019 | 2.880 | 2.880 | 2.830 | 2.860 | 116,480 | +0.00(+0.00%) |
Jan 23, 2019 | 2.780 | 2.860 | 2.730 | 2.860 | 294,162 | +0.09(+3.25%) |
Jan 22, 2019 | 2.900 | 2.930 | 2.710 | 2.770 | 222,414 | -0.15(-5.14%) |
Jan 18, 2019 | 2.970 | 3.030 | 2.860 | 2.920 | 201,200 | -0.05(-1.68%) |
Jan 17, 2019 | 2.880 | 2.970 | 2.860 | 2.970 | 273,612 | +0.06(+2.06%) |
Jan 16, 2019 | 2.890 | 3.000 | 2.880 | 2.910 | 223,232 | +0.02(+0.69%) |
Jan 15, 2019 | 2.850 | 2.900 | 2.844 | 2.890 | 236,312 | +0.03(+1.05%) |
Jan 14, 2019 | 2.850 | 2.900 | 2.810 | 2.860 | 106,797 | -0.01(-0.35%) |
Jan 11, 2019 | 2.870 | 2.910 | 2.820 | 2.870 | 147,300 | -0.01(-0.35%) |
Jan 10, 2019 | 2.960 | 2.960 | 2.850 | 2.880 | 144,102 | -0.10(-3.36%) |
Jan 09, 2019 | 2.960 | 3.010 | 2.940 | 2.980 | 240,414 | +0.05(+1.71%) |
Jan 08, 2019 | 2.880 | 2.930 | 2.790 | 2.930 | 205,274 | +0.10(+3.53%) |
Jan 07, 2019 | 2.790 | 2.880 | 2.760 | 2.830 | 175,318 | +0.05(+1.80%) |
Jan 04, 2019 | 2.750 | 2.900 | 2.750 | 2.780 | 204,800 | +0.08(+2.96%) |
Jan 03, 2019 | 2.740 | 2.820 | 2.650 | 2.700 | 254,139 | -0.05(-1.82%) |
Jan 02, 2019 | 2.550 | 3.170 | 2.540 | 2.750 | 841,572 | +0.14(+5.36%) |
Dec 31, 2018 | 2.660 | 2.760 | 2.560 | 2.610 | 403,100 | -0.03(-1.14%) |
Dec 28, 2018 | 2.580 | 2.760 | 2.550 | 2.640 | 275,200 | +0.06(+2.33%) |
Dec 27, 2018 | 2.590 | 2.650 | 2.500 | 2.580 | 189,493 | -0.06(-2.27%) |
Dec 26, 2018 | 2.590 | 2.710 | 2.500 | 2.640 | 317,363 | +0.07(+2.72%) |
Dec 24, 2018 | 2.630 | 2.710 | 2.550 | 2.570 | 114,300 | -0.05(-1.91%) |
Dec 21, 2018 | 2.860 | 2.860 | 2.600 | 2.620 | 608,400 | -0.21(-7.42%) |
Dec 20, 2018 | 2.810 | 2.900 | 2.740 | 2.830 | 458,980 | +0.03(+1.07%) |
Dec 19, 2018 | 2.810 | 2.970 | 2.750 | 2.800 | 330,515 | -0.02(-0.71%) |
Dec 18, 2018 | 3.050 | 3.060 | 2.790 | 2.820 | 666,885 | -0.17(-5.69%) |
Dec 17, 2018 | 2.890 | 3.150 | 2.890 | 2.990 | 410,525 | +0.09(+3.10%) |
Dec 14, 2018 | 2.930 | 3.030 | 2.870 | 2.900 | 389,000 | -0.05(-1.69%) |
Dec 13, 2018 | 2.980 | 3.070 | 2.900 | 2.950 | 436,887 | +0.03(+1.03%) |
Dec 12, 2018 | 3.010 | 3.030 | 2.905 | 2.920 | 341,409 | +0.00(+0.00%) |
Dec 11, 2018 | 3.080 | 3.100 | 2.870 | 2.920 | 357,197 | -0.07(-2.34%) |
Dec 10, 2018 | 3.240 | 3.330 | 2.880 | 2.990 | 879,752 | -0.22(-6.85%) |
Dec 07, 2018 | 3.260 | 3.320 | 3.140 | 3.210 | 828,800 | -0.07(-2.13%) |
Dec 06, 2018 | 2.670 | 3.290 | 2.570 | 3.280 | 2,940,516 | +0.78(+31.20%) |
Dec 04, 2018 | 2.650 | 2.805 | 2.460 | 2.500 | 498,700 | -0.15(-5.66%) |