Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.960 | 3.070 | 2.960 | 3.025 | 121,482 | +0.09(+3.24%) |
Feb 27, 2019 | 2.950 | 2.960 | 2.920 | 2.930 | 217,938 | -0.03(-1.18%) |
Feb 26, 2019 | 2.940 | 2.990 | 2.932 | 2.965 | 179,447 | +0.04(+1.37%) |
Feb 25, 2019 | 2.930 | 2.930 | 2.902 | 2.925 | 87,527 | -0.02(-0.68%) |
Feb 22, 2019 | 2.944 | 2.960 | 2.930 | 2.945 | 34,800 | +0.00(+0.17%) |
Feb 21, 2019 | 2.950 | 2.950 | 2.930 | 2.940 | 52,330 | -0.03(-1.01%) |
Feb 20, 2019 | 2.940 | 2.980 | 2.940 | 2.970 | 174,565 | +0.03(+1.02%) |
Feb 19, 2019 | 2.880 | 2.940 | 2.880 | 2.940 | 85,172 | +0.04(+1.38%) |
Feb 15, 2019 | 2.880 | 2.910 | 2.870 | 2.900 | 73,900 | -0.04(-1.36%) |
Feb 14, 2019 | 2.970 | 2.970 | 2.920 | 2.940 | 56,083 | -0.06(-2.00%) |
Feb 13, 2019 | 3.020 | 3.030 | 2.990 | 3.000 | 35,921 | -0.02(-0.50%) |
Feb 12, 2019 | 3.000 | 3.030 | 2.980 | 3.015 | 370,053 | +0.04(+1.52%) |
Feb 11, 2019 | 2.960 | 2.970 | 2.950 | 2.970 | 46,838 | +0.05(+1.71%) |
Feb 08, 2019 | 2.895 | 2.930 | 2.890 | 2.920 | 22,900 | -0.00(-0.17%) |
Feb 07, 2019 | 2.970 | 2.970 | 2.910 | 2.925 | 66,421 | -0.11(-3.62%) |
Feb 06, 2019 | 3.070 | 3.070 | 3.020 | 3.035 | 39,265 | -0.11(-3.65%) |
Feb 05, 2019 | 3.130 | 3.160 | 3.130 | 3.150 | 103,155 | +0.08(+2.77%) |
Feb 04, 2019 | 3.050 | 3.080 | 3.050 | 3.065 | 55,523 | -0.02(-0.49%) |
Feb 01, 2019 | 3.080 | 3.080 | 3.060 | 3.080 | 56,600 | +0.01(+0.33%) |
Jan 31, 2019 | 3.020 | 3.080 | 3.020 | 3.070 | 115,448 | +0.06(+2.16%) |
Jan 30, 2019 | 2.960 | 3.020 | 2.950 | 3.005 | 62,766 | -0.01(-0.33%) |
Jan 29, 2019 | 2.995 | 3.030 | 2.990 | 3.015 | 197,971 | +0.14(+4.69%) |
Jan 28, 2019 | 2.930 | 2.930 | 2.870 | 2.880 | 78,149 | -0.03(-1.03%) |
Jan 25, 2019 | 2.890 | 2.920 | 2.890 | 2.910 | 695,900 | +0.01(+0.34%) |
Jan 24, 2019 | 2.900 | 2.912 | 2.880 | 2.900 | 202,412 | -0.02(-0.68%) |
Jan 23, 2019 | 2.920 | 2.920 | 2.890 | 2.920 | 184,958 | -0.00(-0.17%) |
Jan 22, 2019 | 2.929 | 2.940 | 2.910 | 2.925 | 63,955 | -0.05(-1.52%) |
Jan 18, 2019 | 2.990 | 3.000 | 2.950 | 2.970 | 118,900 | +0.05(+1.54%) |
Jan 17, 2019 | 2.900 | 2.950 | 2.900 | 2.925 | 343,337 | +0.01(+0.34%) |
Jan 16, 2019 | 2.930 | 2.940 | 2.900 | 2.915 | 116,412 | +0.04(+1.22%) |
Jan 15, 2019 | 2.870 | 2.890 | 2.860 | 2.880 | 207,562 | -0.02(-0.86%) |
Jan 14, 2019 | 2.905 | 2.920 | 2.890 | 2.905 | 181,497 | -0.09(-3.01%) |
Jan 11, 2019 | 2.960 | 3.010 | 2.950 | 2.995 | 538,700 | +0.01(+0.34%) |
Jan 10, 2019 | 2.980 | 3.000 | 2.970 | 2.985 | 86,312 | +0.01(+0.34%) |
Jan 09, 2019 | 2.960 | 2.990 | 2.950 | 2.975 | 161,447 | +0.02(+0.51%) |
Jan 08, 2019 | 2.940 | 2.970 | 2.920 | 2.960 | 358,028 | +0.08(+2.60%) |
Jan 07, 2019 | 2.860 | 2.900 | 2.850 | 2.885 | 168,218 | +0.01(+0.52%) |
Jan 04, 2019 | 2.820 | 2.880 | 2.820 | 2.870 | 69,400 | +0.12(+4.17%) |
Jan 03, 2019 | 2.790 | 2.790 | 2.740 | 2.755 | 287,645 | -0.02(-0.54%) |
Jan 02, 2019 | 2.770 | 2.810 | 2.760 | 2.770 | 97,624 | +0.03(+1.09%) |
Dec 31, 2018 | 2.740 | 2.790 | 2.740 | 2.740 | 997,600 | +0.00(+0.00%) |
Dec 28, 2018 | 2.770 | 2.790 | 2.740 | 2.740 | 312,800 | +0.01(+0.37%) |
Dec 27, 2018 | 2.740 | 2.744 | 2.700 | 2.730 | 388,640 | -0.02(-0.73%) |
Dec 26, 2018 | 2.810 | 2.810 | 2.750 | 2.750 | 384,738 | +0.01(+0.36%) |
Dec 24, 2018 | 2.758 | 2.770 | 2.720 | 2.740 | 90,000 | -0.01(-0.36%) |
Dec 21, 2018 | 2.810 | 2.820 | 2.750 | 2.750 | 392,600 | -0.15(-5.17%) |
Dec 20, 2018 | 2.910 | 2.920 | 2.860 | 2.900 | 194,024 | -0.01(-0.34%) |
Dec 19, 2018 | 2.990 | 2.990 | 2.900 | 2.910 | 123,969 | -0.08(-2.68%) |
Dec 18, 2018 | 3.070 | 3.080 | 2.990 | 2.990 | 213,087 | -0.10(-3.24%) |
Dec 17, 2018 | 3.080 | 3.120 | 3.050 | 3.090 | 61,232 | -0.28(-8.31%) |
Dec 14, 2018 | 3.369 | 3.410 | 3.369 | 3.370 | 89,900 | -0.00(-0.15%) |
Dec 13, 2018 | 3.382 | 3.390 | 3.356 | 3.375 | 58,543 | -0.04(-1.17%) |
Dec 12, 2018 | 3.420 | 3.436 | 3.410 | 3.415 | 50,786 | -0.12(-3.39%) |
Dec 11, 2018 | 3.570 | 3.570 | 3.520 | 3.535 | 120,225 | +0.08(+2.46%) |
Dec 10, 2018 | 3.460 | 3.478 | 3.430 | 3.450 | 71,949 | +0.00(+0.00%) |
Dec 07, 2018 | 3.490 | 3.500 | 3.440 | 3.450 | 59,300 | -0.02(-0.58%) |
Dec 06, 2018 | 3.470 | 3.490 | 3.440 | 3.470 | 318,338 | -0.07(-2.12%) |
Dec 04, 2018 | 3.610 | 3.620 | 3.540 | 3.545 | 729,800 | -0.08(-2.07%) |