Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.020 | 3.020 | 3.020 | 3.020 | 353 | -0.03(-0.98%) |
Feb 27, 2019 | 3.120 | 3.120 | 3.000 | 3.050 | 6,078 | -0.05(-1.64%) |
Feb 26, 2019 | 3.000 | 3.122 | 3.000 | 3.101 | 5,847 | +0.16(+5.47%) |
Feb 25, 2019 | 2.900 | 2.947 | 2.900 | 2.940 | 3,349 | +0.09(+3.16%) |
Feb 22, 2019 | 2.800 | 2.850 | 2.760 | 2.850 | 15,100 | +0.10(+3.61%) |
Feb 21, 2019 | 2.780 | 2.800 | 2.750 | 2.751 | 6,788 | -0.03(-1.06%) |
Feb 20, 2019 | 3.500 | 3.500 | 2.690 | 2.780 | 123,879 | -0.73(-20.72%) |
Feb 19, 2019 | 3.520 | 3.520 | 3.506 | 3.506 | 1,075 | +0.01(+0.19%) |
Feb 15, 2019 | 3.490 | 3.550 | 3.490 | 3.500 | 1,500 | +0.08(+2.34%) |
Feb 14, 2019 | 3.420 | 3.420 | 3.420 | 3.420 | 350 | -0.11(-3.12%) |
Feb 13, 2019 | 3.530 | 3.530 | 3.530 | 3.530 | 503 | -0.01(-0.27%) |
Feb 12, 2019 | 3.540 | 3.540 | 3.540 | 3.540 | 166 | +0.09(+2.60%) |
Feb 11, 2019 | 3.450 | 3.531 | 3.450 | 3.450 | 393 | +0.00(+0.00%) |
Feb 08, 2019 | 3.402 | 3.455 | 3.400 | 3.450 | 4,300 | +0.08(+2.37%) |
Feb 07, 2019 | 3.370 | 3.370 | 3.370 | 3.370 | 184 | +0.00(+0.00%) |
Feb 06, 2019 | 3.367 | 3.370 | 3.367 | 3.370 | 1,578 | +0.03(+0.90%) |
Feb 05, 2019 | 3.450 | 3.450 | 3.340 | 3.340 | 224 | +0.02(+0.60%) |
Feb 04, 2019 | 3.250 | 3.320 | 3.250 | 3.320 | 992 | +0.08(+2.47%) |
Feb 01, 2019 | 3.240 | 3.240 | 3.240 | 3.240 | 100 | +0.09(+2.86%) |
Jan 31, 2019 | 3.150 | 3.150 | 3.150 | 3.150 | 22 | +0.00(+0.00%) |
Jan 30, 2019 | 3.180 | 3.199 | 3.110 | 3.150 | 4,472 | -0.08(-2.48%) |
Jan 29, 2019 | 3.230 | 3.230 | 3.230 | 3.230 | 61 | +0.00(+0.00%) |
Jan 28, 2019 | 3.230 | 3.230 | 3.230 | 3.230 | 137 | +0.00(+0.00%) |
Jan 25, 2019 | 3.230 | 3.230 | 3.230 | 3.230 | 100 | +0.00(+0.00%) |
Jan 24, 2019 | 3.240 | 3.240 | 3.230 | 3.230 | 1,118 | +0.06(+1.89%) |
Jan 23, 2019 | 3.120 | 3.200 | 3.100 | 3.170 | 2,576 | -0.04(-1.25%) |
Jan 22, 2019 | 3.230 | 3.384 | 3.210 | 3.210 | 2,398 | -0.15(-4.46%) |
Jan 18, 2019 | 3.260 | 3.454 | 3.225 | 3.360 | 10,000 | +0.03(+0.90%) |
Jan 17, 2019 | 3.340 | 3.400 | 3.330 | 3.330 | 1,073 | -0.17(-4.86%) |
Jan 16, 2019 | 3.500 | 3.500 | 3.490 | 3.500 | 1,493 | -0.11(-3.05%) |
Jan 15, 2019 | 3.610 | 3.610 | 3.610 | 3.610 | 139 | +0.00(+0.00%) |
Jan 14, 2019 | 3.800 | 3.809 | 3.610 | 3.610 | 3,274 | -0.15(-3.99%) |
Jan 11, 2019 | 3.760 | 3.760 | 3.760 | 3.760 | 100 | +0.04(+1.08%) |
Jan 10, 2019 | 3.720 | 3.720 | 3.720 | 3.720 | 109 | +0.00(+0.00%) |
Jan 09, 2019 | 3.720 | 3.720 | 3.720 | 3.720 | 494 | +0.15(+4.20%) |
Jan 08, 2019 | 3.570 | 3.570 | 3.570 | 3.570 | 308 | +0.17(+5.00%) |
Jan 07, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 152 | +0.02(+0.59%) |
Jan 04, 2019 | 3.550 | 3.550 | 3.370 | 3.380 | 9,900 | -0.15(-4.25%) |
Jan 03, 2019 | 3.600 | 3.600 | 3.530 | 3.530 | 2,084 | -0.16(-4.34%) |
Jan 02, 2019 | 3.740 | 3.740 | 3.501 | 3.690 | 3,572 | +0.24(+6.96%) |
Dec 31, 2018 | 3.500 | 3.680 | 3.320 | 3.450 | 14,300 | +0.24(+7.48%) |
Dec 28, 2018 | 3.250 | 3.250 | 3.210 | 3.210 | 36,800 | +0.16(+5.25%) |
Dec 27, 2018 | 3.150 | 3.450 | 3.050 | 3.050 | 3,743 | -0.40(-11.59%) |
Dec 26, 2018 | 3.534 | 3.534 | 3.450 | 3.450 | 563 | +0.08(+2.37%) |
Dec 24, 2018 | 3.700 | 3.700 | 3.370 | 3.370 | 3,400 | -0.31(-8.42%) |
Dec 21, 2018 | 3.680 | 3.680 | 3.600 | 3.680 | 6,800 | -0.03(-0.81%) |
Dec 20, 2018 | 3.690 | 3.710 | 3.550 | 3.710 | 5,052 | -0.04(-1.07%) |
Dec 19, 2018 | 3.620 | 3.750 | 3.520 | 3.750 | 6,292 | +0.14(+3.88%) |
Dec 18, 2018 | 3.520 | 3.732 | 3.400 | 3.610 | 157,106 | +0.21(+6.17%) |
Dec 17, 2018 | 3.660 | 3.713 | 3.385 | 3.400 | 23,613 | -0.15(-4.23%) |
Dec 14, 2018 | 3.980 | 4.000 | 3.550 | 3.550 | 6,000 | -0.53(-12.99%) |
Dec 13, 2018 | 3.700 | 4.080 | 3.700 | 4.080 | 9,495 | +0.43(+11.78%) |
Dec 12, 2018 | 3.630 | 3.800 | 3.553 | 3.650 | 11,754 | -0.13(-3.44%) |
Dec 11, 2018 | 3.760 | 3.882 | 3.760 | 3.780 | 927 | -0.23(-5.74%) |
Dec 10, 2018 | 4.290 | 4.290 | 4.010 | 4.010 | 2,646 | -0.30(-6.96%) |
Dec 07, 2018 | 4.530 | 4.530 | 4.300 | 4.310 | 3,200 | -0.09(-2.05%) |
Dec 06, 2018 | 4.460 | 4.488 | 4.400 | 4.400 | 1,266 | -0.05(-1.23%) |
Dec 04, 2018 | 4.510 | 4.510 | 4.455 | 4.455 | 4,600 | -0.05(-1.22%) |