Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.140 | 3.150 | 2.960 | 2.960 | 38,800 | -0.12(-3.74%) |
Mar 28, 2019 | 2.980 | 3.159 | 2.950 | 3.075 | 8,502 | +0.03(+0.82%) |
Mar 27, 2019 | 2.920 | 3.050 | 2.900 | 3.050 | 2,510 | +0.13(+4.45%) |
Mar 26, 2019 | 2.990 | 3.060 | 2.920 | 2.920 | 7,759 | -0.12(-3.86%) |
Mar 25, 2019 | 3.030 | 3.060 | 2.900 | 3.037 | 9,217 | -0.01(-0.42%) |
Mar 22, 2019 | 3.240 | 3.240 | 3.020 | 3.050 | 2,700 | -0.04(-1.29%) |
Mar 21, 2019 | 2.920 | 3.100 | 2.920 | 3.090 | 3,975 | +0.06(+1.98%) |
Mar 20, 2019 | 2.960 | 3.030 | 2.960 | 3.030 | 2,753 | +0.03(+1.00%) |
Mar 19, 2019 | 2.950 | 3.020 | 2.950 | 3.000 | 1,808 | +0.07(+2.39%) |
Mar 18, 2019 | 2.920 | 2.950 | 2.920 | 2.930 | 899 | -0.02(-0.68%) |
Mar 15, 2019 | 2.950 | 2.950 | 2.950 | 2.950 | 300 | +0.05(+1.72%) |
Mar 14, 2019 | 2.970 | 2.970 | 2.900 | 2.900 | 5,712 | -0.10(-3.33%) |
Mar 13, 2019 | 2.930 | 3.150 | 2.900 | 3.000 | 6,957 | +0.02(+0.67%) |
Mar 12, 2019 | 3.000 | 3.130 | 2.980 | 2.980 | 13,228 | -0.02(-0.67%) |
Mar 11, 2019 | 2.938 | 3.000 | 2.938 | 3.000 | 2,642 | +0.05(+1.69%) |
Mar 08, 2019 | 2.950 | 2.950 | 2.950 | 2.950 | 200 | +0.04(+1.37%) |
Mar 07, 2019 | 3.000 | 3.000 | 2.910 | 2.910 | 4,054 | -0.04(-1.36%) |
Mar 06, 2019 | 2.950 | 2.950 | 2.950 | 2.950 | 1,195 | -0.05(-1.67%) |
Mar 05, 2019 | 3.000 | 3.000 | 3.000 | 43 | +0.00(+0.00%) | |
Mar 04, 2019 | 2.920 | 3.000 | 2.910 | 3.000 | 5,724 | +0.09(+3.09%) |
Mar 01, 2019 | 2.910 | 2.910 | 2.910 | 2.910 | 200 | +0.01(+0.34%) |
Feb 28, 2019 | 3.038 | 3.038 | 2.900 | 2.900 | 313 | +0.00(+0.00%) |
Feb 27, 2019 | 2.850 | 2.900 | 2.850 | 2.900 | 9,757 | +0.03(+1.05%) |
Feb 26, 2019 | 2.930 | 2.930 | 2.870 | 2.870 | 1,313 | -0.06(-2.21%) |
Feb 25, 2019 | 2.900 | 2.950 | 2.900 | 2.935 | 1,746 | +0.00(+0.17%) |
Feb 22, 2019 | 2.900 | 2.930 | 2.900 | 2.930 | 2,300 | +0.00(+0.05%) |
Feb 21, 2019 | 2.905 | 2.950 | 2.905 | 2.929 | 3,992 | +0.05(+1.68%) |
Feb 20, 2019 | 2.960 | 3.060 | 2.870 | 2.880 | 4,604 | -0.03(-0.96%) |
Feb 19, 2019 | 2.882 | 2.908 | 2.881 | 2.908 | 1,266 | -0.08(-2.75%) |
Feb 15, 2019 | 3.050 | 3.050 | 2.910 | 2.990 | 2,500 | -0.02(-0.66%) |
Feb 14, 2019 | 3.040 | 3.060 | 2.910 | 3.010 | 6,841 | +0.03(+1.01%) |
Feb 13, 2019 | 3.060 | 3.060 | 2.960 | 2.980 | 1,802 | -0.02(-0.67%) |
Feb 12, 2019 | 3.045 | 3.045 | 2.960 | 3.000 | 1,894 | +0.08(+2.74%) |
Feb 11, 2019 | 3.060 | 3.060 | 2.890 | 2.920 | 8,070 | -0.12(-3.95%) |
Feb 08, 2019 | 2.920 | 3.040 | 2.900 | 3.040 | 5,600 | -0.00(-0.16%) |
Feb 07, 2019 | 3.045 | 3.045 | 3.045 | 129 | -0.00(-0.01%) | |
Feb 06, 2019 | 3.045 | 3.045 | 3.045 | 3.045 | 304 | -0.02(-0.80%) |
Feb 05, 2019 | 3.065 | 3.070 | 3.036 | 3.070 | 4,243 | -0.02(-0.65%) |
Feb 04, 2019 | 2.990 | 3.090 | 2.990 | 3.090 | 6,954 | +0.09(+3.00%) |
Feb 01, 2019 | 3.080 | 3.080 | 3.000 | 3.000 | 1,300 | +0.04(+1.35%) |
Jan 31, 2019 | 3.190 | 3.274 | 2.960 | 2.960 | 11,317 | -0.26(-8.07%) |
Jan 30, 2019 | 3.220 | 3.350 | 3.150 | 3.220 | 284,552 | -0.03(-0.88%) |
Jan 29, 2019 | 3.244 | 3.248 | 3.220 | 3.248 | 11,773 | +0.03(+0.87%) |
Jan 28, 2019 | 3.150 | 3.276 | 3.150 | 3.220 | 55,763 | +0.05(+1.59%) |
Jan 25, 2019 | 3.150 | 3.170 | 3.150 | 3.170 | 800 | +0.01(+0.20%) |
Jan 24, 2019 | 3.150 | 3.170 | 3.150 | 3.164 | 1,744 | -0.04(-1.14%) |
Jan 23, 2019 | 3.200 | 3.200 | 3.200 | 5 | +0.00(+0.00%) | |
Jan 22, 2019 | 3.220 | 3.240 | 3.200 | 3.200 | 1,579 | +0.05(+1.59%) |
Jan 18, 2019 | 3.200 | 3.200 | 3.150 | 3.150 | 19,600 | -0.13(-3.96%) |
Jan 17, 2019 | 3.300 | 3.334 | 3.150 | 3.280 | 75,181 | -0.07(-2.09%) |
Jan 16, 2019 | 3.300 | 3.356 | 3.210 | 3.350 | 34,753 | +0.04(+1.25%) |
Jan 15, 2019 | 3.300 | 3.310 | 3.220 | 3.309 | 16,265 | +0.08(+2.43%) |
Jan 14, 2019 | 3.225 | 3.294 | 3.185 | 3.230 | 9,512 | -0.02(-0.62%) |
Jan 11, 2019 | 3.200 | 3.355 | 3.200 | 3.250 | 85,100 | +0.17(+5.52%) |
Jan 10, 2019 | 3.080 | 3.080 | 3.080 | 105 | +0.00(+0.00%) | |
Jan 09, 2019 | 3.030 | 3.080 | 3.000 | 3.080 | 21,685 | +0.08(+2.67%) |
Jan 08, 2019 | 3.050 | 3.050 | 2.960 | 3.000 | 17,837 | -0.08(-2.60%) |
Jan 07, 2019 | 2.960 | 3.080 | 2.890 | 3.080 | 27,094 | +0.05(+1.65%) |
Jan 04, 2019 | 3.010 | 3.030 | 2.870 | 3.030 | 2,200 | +0.02(+0.66%) |
Jan 03, 2019 | 3.100 | 3.100 | 2.970 | 3.010 | 2,104 | -0.14(-4.44%) |