Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.130 | 3.130 | 3.000 | 3.020 | 10,616,850 | -0.10(-3.21%) |
Feb 27, 2019 | 3.170 | 3.220 | 3.100 | 3.120 | 7,094,134 | -0.05(-1.58%) |
Feb 26, 2019 | 3.140 | 3.210 | 3.130 | 3.170 | 6,646,580 | +0.02(+0.63%) |
Feb 25, 2019 | 3.180 | 3.210 | 3.120 | 3.150 | 8,592,048 | -0.01(-0.32%) |
Feb 22, 2019 | 3.250 | 3.250 | 3.090 | 3.160 | 9,788,400 | -0.05(-1.56%) |
Feb 21, 2019 | 3.240 | 3.250 | 3.160 | 3.210 | 9,648,912 | +0.02(+0.63%) |
Feb 20, 2019 | 3.140 | 3.290 | 3.120 | 3.190 | 16,250,337 | +0.07(+2.24%) |
Feb 19, 2019 | 2.980 | 3.160 | 2.980 | 3.120 | 12,983,253 | +0.14(+4.70%) |
Feb 15, 2019 | 3.030 | 3.090 | 2.960 | 2.980 | 8,704,700 | -0.01(-0.33%) |
Feb 14, 2019 | 2.970 | 3.030 | 2.930 | 2.990 | 5,800,534 | +0.01(+0.34%) |
Feb 13, 2019 | 3.010 | 3.050 | 2.960 | 2.980 | 7,190,423 | +0.00(+0.00%) |
Feb 12, 2019 | 2.930 | 3.030 | 2.890 | 2.980 | 10,062,460 | +0.08(+2.76%) |
Feb 11, 2019 | 2.990 | 3.020 | 2.860 | 2.900 | 12,841,472 | -0.02(-0.68%) |
Feb 08, 2019 | 3.090 | 3.120 | 2.870 | 2.920 | 15,952,600 | -0.21(-6.71%) |
Feb 07, 2019 | 3.160 | 3.180 | 3.030 | 3.130 | 18,987,128 | -0.08(-2.49%) |
Feb 06, 2019 | 3.190 | 3.240 | 3.070 | 3.210 | 14,254,620 | +0.05(+1.58%) |
Feb 05, 2019 | 3.010 | 3.190 | 3.000 | 3.160 | 16,671,233 | +0.16(+5.33%) |
Feb 04, 2019 | 2.910 | 3.030 | 2.900 | 3.000 | 8,714,535 | +0.06(+2.04%) |
Feb 01, 2019 | 2.960 | 3.020 | 2.840 | 2.940 | 16,662,900 | -0.01(-0.34%) |
Jan 31, 2019 | 2.900 | 3.050 | 2.870 | 2.950 | 13,893,003 | +0.05(+1.72%) |
Jan 30, 2019 | 2.740 | 2.950 | 2.520 | 2.900 | 26,317,588 | +0.07(+2.47%) |
Jan 29, 2019 | 2.750 | 2.930 | 2.610 | 2.830 | 23,183,296 | +0.13(+4.81%) |
Jan 28, 2019 | 2.800 | 2.810 | 2.520 | 2.700 | 15,141,502 | -0.10(-3.57%) |
Jan 25, 2019 | 2.670 | 2.810 | 2.650 | 2.800 | 11,454,900 | +0.18(+6.87%) |
Jan 24, 2019 | 2.620 | 2.680 | 2.590 | 2.620 | 5,245,329 | +0.00(+0.00%) |
Jan 23, 2019 | 2.700 | 2.720 | 2.590 | 2.620 | 8,241,088 | -0.06(-2.24%) |
Jan 22, 2019 | 2.720 | 2.720 | 2.600 | 2.680 | 9,037,854 | -0.04(-1.47%) |
Jan 18, 2019 | 2.790 | 2.790 | 2.710 | 2.720 | 8,142,600 | -0.04(-1.45%) |
Jan 17, 2019 | 2.650 | 2.780 | 2.650 | 2.760 | 8,232,459 | +0.07(+2.60%) |
Jan 16, 2019 | 2.690 | 2.720 | 2.640 | 2.690 | 8,196,285 | +0.01(+0.37%) |
Jan 15, 2019 | 2.750 | 2.760 | 2.660 | 2.680 | 6,453,789 | -0.06(-2.19%) |
Jan 14, 2019 | 2.730 | 2.800 | 2.710 | 2.740 | 6,589,087 | -0.05(-1.79%) |
Jan 11, 2019 | 2.680 | 2.800 | 2.620 | 2.790 | 8,024,600 | +0.07(+2.57%) |
Jan 10, 2019 | 2.750 | 2.760 | 2.600 | 2.720 | 12,534,241 | -0.04(-1.45%) |
Jan 09, 2019 | 2.750 | 2.780 | 2.630 | 2.760 | 10,281,542 | +0.07(+2.60%) |
Jan 08, 2019 | 2.620 | 2.730 | 2.590 | 2.690 | 9,935,441 | +0.12(+4.67%) |
Jan 07, 2019 | 2.650 | 2.650 | 2.510 | 2.570 | 10,967,176 | +0.01(+0.39%) |
Jan 04, 2019 | 2.310 | 2.630 | 2.300 | 2.560 | 18,798,100 | +0.31(+13.78%) |
Jan 03, 2019 | 2.360 | 2.390 | 2.240 | 2.250 | 8,774,778 | -0.14(-5.86%) |
Jan 02, 2019 | 2.180 | 2.450 | 2.160 | 2.390 | 8,601,768 | +0.14(+6.22%) |
Dec 31, 2018 | 2.340 | 2.360 | 2.190 | 2.250 | 10,124,500 | -0.02(-0.88%) |
Dec 28, 2018 | 2.290 | 2.370 | 2.240 | 2.270 | 9,052,900 | -0.02(-0.87%) |
Dec 27, 2018 | 2.210 | 2.300 | 2.190 | 2.290 | 9,909,503 | +0.04(+1.78%) |
Dec 26, 2018 | 2.200 | 2.260 | 2.050 | 2.250 | 11,835,307 | +0.09(+4.17%) |
Dec 24, 2018 | 2.300 | 2.350 | 2.140 | 2.160 | 8,745,800 | -0.16(-6.90%) |
Dec 21, 2018 | 2.500 | 2.500 | 2.280 | 2.320 | 21,038,500 | -0.13(-5.31%) |
Dec 20, 2018 | 2.530 | 2.590 | 2.420 | 2.450 | 11,794,611 | -0.04(-1.61%) |
Dec 19, 2018 | 2.630 | 2.720 | 2.470 | 2.490 | 10,097,807 | -0.12(-4.60%) |
Dec 18, 2018 | 2.600 | 2.690 | 2.580 | 2.610 | 6,761,057 | +0.04(+1.56%) |
Dec 17, 2018 | 2.580 | 2.730 | 2.530 | 2.570 | 8,273,211 | -0.01(-0.39%) |
Dec 14, 2018 | 2.610 | 2.700 | 2.560 | 2.580 | 8,241,700 | -0.06(-2.27%) |
Dec 13, 2018 | 2.770 | 2.790 | 2.630 | 2.640 | 10,149,229 | -0.13(-4.69%) |
Dec 12, 2018 | 2.810 | 2.840 | 2.740 | 2.770 | 9,045,527 | +0.02(+0.73%) |
Dec 11, 2018 | 2.850 | 2.930 | 2.740 | 2.750 | 10,430,404 | -0.02(-0.72%) |
Dec 10, 2018 | 2.830 | 2.860 | 2.650 | 2.770 | 12,700,227 | -0.07(-2.46%) |
Dec 07, 2018 | 2.980 | 3.030 | 2.820 | 2.840 | 9,513,700 | -0.11(-3.73%) |
Dec 06, 2018 | 3.060 | 3.080 | 2.900 | 2.950 | 14,638,467 | -0.14(-4.53%) |
Dec 04, 2018 | 3.240 | 3.250 | 3.090 | 3.090 | 11,060,500 | -0.17(-5.21%) |