Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.951 | 2.990 | 2.767 | 2.913 | 6,322,405 | -0.04(-1.31%) |
Feb 27, 2019 | 2.942 | 3.000 | 2.898 | 2.951 | 3,242,196 | +0.04(+1.33%) |
Feb 26, 2019 | 2.961 | 2.980 | 2.864 | 2.913 | 3,782,079 | -0.05(-1.63%) |
Feb 25, 2019 | 2.961 | 3.048 | 2.942 | 2.961 | 3,569,914 | -0.02(-0.65%) |
Feb 22, 2019 | 3.058 | 3.058 | 2.951 | 2.980 | 4,727,498 | -0.05(-1.60%) |
Feb 21, 2019 | 3.280 | 3.522 | 2.971 | 3.029 | 8,042,904 | -0.17(-5.44%) |
Feb 20, 2019 | 3.029 | 3.232 | 3.029 | 3.203 | 7,189,751 | +0.15(+5.08%) |
Feb 19, 2019 | 3.019 | 3.096 | 2.980 | 3.048 | 2,560,777 | +0.02(+0.64%) |
Feb 15, 2019 | 3.019 | 3.077 | 2.942 | 3.029 | 7,216,504 | +0.05(+1.62%) |
Feb 14, 2019 | 2.922 | 3.009 | 2.922 | 2.980 | 2,762,086 | +0.06(+1.99%) |
Feb 13, 2019 | 2.864 | 3.009 | 2.854 | 2.922 | 2,723,396 | +0.07(+2.37%) |
Feb 12, 2019 | 2.980 | 3.019 | 2.845 | 2.854 | 3,773,649 | -0.04(-1.34%) |
Feb 11, 2019 | 2.980 | 3.009 | 2.874 | 2.893 | 4,387,239 | -0.13(-4.17%) |
Feb 08, 2019 | 3.135 | 3.193 | 2.971 | 3.019 | 3,996,113 | -0.15(-4.59%) |
Feb 07, 2019 | 3.261 | 3.304 | 3.087 | 3.164 | 4,234,228 | -0.14(-4.11%) |
Feb 06, 2019 | 3.232 | 3.338 | 3.174 | 3.300 | 6,301,821 | +0.03(+0.89%) |
Feb 05, 2019 | 3.319 | 3.372 | 3.222 | 3.271 | 2,070,762 | -0.07(-2.03%) |
Feb 04, 2019 | 3.193 | 3.348 | 3.193 | 3.338 | 2,191,006 | +0.09(+2.68%) |
Feb 01, 2019 | 3.212 | 3.377 | 3.183 | 3.251 | 3,409,309 | +0.06(+1.82%) |
Jan 31, 2019 | 3.203 | 3.290 | 3.174 | 3.193 | 2,858,040 | -0.01(-0.30%) |
Jan 30, 2019 | 3.203 | 3.242 | 3.125 | 3.203 | 3,199,335 | +0.04(+1.22%) |
Jan 29, 2019 | 3.203 | 3.309 | 3.154 | 3.164 | 3,149,870 | +0.00(+0.00%) |
Jan 28, 2019 | 3.271 | 3.271 | 3.116 | 3.164 | 2,730,465 | -0.14(-4.11%) |
Jan 25, 2019 | 3.183 | 3.319 | 3.174 | 3.300 | 3,223,388 | +0.14(+4.28%) |
Jan 24, 2019 | 3.058 | 3.164 | 2.971 | 3.164 | 2,724,263 | +0.12(+3.81%) |
Jan 23, 2019 | 3.164 | 3.183 | 3.000 | 3.048 | 2,541,879 | -0.09(-2.78%) |
Jan 22, 2019 | 3.232 | 3.242 | 3.116 | 3.135 | 2,907,845 | -0.18(-5.54%) |
Jan 18, 2019 | 3.280 | 3.333 | 3.222 | 3.319 | 3,844,503 | +0.10(+3.00%) |
Jan 17, 2019 | 3.174 | 3.242 | 3.135 | 3.222 | 3,849,553 | +0.00(+0.00%) |
Jan 16, 2019 | 3.261 | 3.348 | 3.212 | 3.222 | 2,828,547 | -0.09(-2.63%) |
Jan 15, 2019 | 3.271 | 3.367 | 3.242 | 3.309 | 2,294,985 | +0.06(+1.79%) |
Jan 14, 2019 | 3.183 | 3.309 | 3.145 | 3.251 | 2,926,838 | +0.00(+0.00%) |
Jan 11, 2019 | 3.300 | 3.319 | 3.193 | 3.251 | 3,233,929 | -0.13(-3.72%) |
Jan 10, 2019 | 3.251 | 3.387 | 3.154 | 3.377 | 5,174,995 | +0.08(+2.35%) |
Jan 09, 2019 | 3.309 | 3.338 | 3.183 | 3.300 | 6,919,697 | +0.07(+2.10%) |
Jan 08, 2019 | 3.338 | 3.377 | 3.106 | 3.232 | 6,707,560 | +0.00(+0.00%) |
Jan 07, 2019 | 3.000 | 3.261 | 2.951 | 3.232 | 7,096,164 | +0.28(+9.51%) |
Jan 04, 2019 | 2.787 | 2.951 | 2.738 | 2.951 | 7,572,637 | +0.27(+10.11%) |
Jan 03, 2019 | 2.680 | 2.748 | 2.550 | 2.680 | 5,143,338 | +0.02(+0.73%) |
Jan 02, 2019 | 2.467 | 2.671 | 2.380 | 2.661 | 4,470,963 | +0.13(+4.96%) |
Dec 31, 2018 | 2.671 | 2.690 | 2.458 | 2.535 | 5,188,735 | -0.11(-4.03%) |
Dec 28, 2018 | 2.613 | 2.743 | 2.574 | 2.642 | 5,120,733 | +0.06(+2.25%) |
Dec 27, 2018 | 2.554 | 2.593 | 2.429 | 2.584 | 4,445,377 | -0.03(-1.11%) |
Dec 26, 2018 | 2.351 | 2.632 | 2.274 | 2.613 | 5,492,137 | +0.32(+13.92%) |
Dec 24, 2018 | 2.429 | 2.467 | 2.293 | 2.293 | 3,313,713 | -0.17(-7.06%) |
Dec 21, 2018 | 2.477 | 2.642 | 2.448 | 2.467 | 10,787,552 | -0.01(-0.39%) |
Dec 20, 2018 | 2.738 | 2.767 | 2.419 | 2.477 | 10,898,544 | -0.36(-12.63%) |
Dec 19, 2018 | 2.864 | 3.038 | 2.806 | 2.835 | 5,880,931 | -0.03(-1.01%) |
Dec 18, 2018 | 2.961 | 3.019 | 2.835 | 2.864 | 7,815,603 | -0.10(-3.27%) |
Dec 17, 2018 | 3.116 | 3.183 | 2.922 | 2.961 | 5,172,054 | -0.15(-4.97%) |
Dec 14, 2018 | 3.290 | 3.290 | 3.087 | 3.116 | 8,217,935 | -0.20(-6.12%) |
Dec 13, 2018 | 3.454 | 3.483 | 3.256 | 3.319 | 4,120,605 | -0.17(-4.99%) |
Dec 12, 2018 | 3.532 | 3.687 | 3.479 | 3.493 | 4,004,207 | +0.02(+0.56%) |
Dec 11, 2018 | 3.590 | 3.638 | 3.421 | 3.474 | 5,441,085 | +0.00(+0.00%) |
Dec 10, 2018 | 3.464 | 3.532 | 3.280 | 3.474 | 9,164,398 | -0.09(-2.45%) |
Dec 07, 2018 | 3.948 | 3.958 | 3.522 | 3.561 | 9,468,949 | -0.17(-4.66%) |
Dec 06, 2018 | 3.851 | 3.851 | 3.629 | 3.735 | 9,008,060 | -0.25(-6.31%) |
Dec 04, 2018 | 4.248 | 4.287 | 3.967 | 3.987 | 6,394,897 | -0.28(-6.58%) |