Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.070 | 3.120 | 3.000 | 3.030 | 83,129 | -0.09(-2.88%) |
Feb 27, 2019 | 3.180 | 3.180 | 3.060 | 3.120 | 27,931 | -0.06(-1.89%) |
Feb 26, 2019 | 3.260 | 3.290 | 3.090 | 3.180 | 46,006 | +0.01(+0.32%) |
Feb 25, 2019 | 3.090 | 3.200 | 3.060 | 3.170 | 108,710 | +0.12(+3.93%) |
Feb 22, 2019 | 3.100 | 3.130 | 3.000 | 3.050 | 125,900 | -0.05(-1.61%) |
Feb 21, 2019 | 3.080 | 3.150 | 3.040 | 3.100 | 16,336 | +0.00(+0.00%) |
Feb 20, 2019 | 3.070 | 3.150 | 3.020 | 3.100 | 70,969 | +0.02(+0.65%) |
Feb 19, 2019 | 3.120 | 3.150 | 3.020 | 3.080 | 43,511 | -0.03(-0.96%) |
Feb 15, 2019 | 3.040 | 3.140 | 3.030 | 3.110 | 31,400 | +0.09(+2.98%) |
Feb 14, 2019 | 2.890 | 3.060 | 2.860 | 3.020 | 63,965 | +0.12(+4.14%) |
Feb 13, 2019 | 2.790 | 2.910 | 2.770 | 2.900 | 45,461 | +0.12(+4.32%) |
Feb 12, 2019 | 2.850 | 2.910 | 2.750 | 2.780 | 54,410 | +0.02(+0.72%) |
Feb 11, 2019 | 2.780 | 2.850 | 2.700 | 2.760 | 45,908 | -0.04(-1.43%) |
Feb 08, 2019 | 2.700 | 2.840 | 2.620 | 2.800 | 47,700 | +0.11(+4.09%) |
Feb 07, 2019 | 2.910 | 2.970 | 2.610 | 2.690 | 134,592 | -0.24(-8.19%) |
Feb 06, 2019 | 3.280 | 3.380 | 2.900 | 2.930 | 118,237 | -0.28(-8.72%) |
Feb 05, 2019 | 3.350 | 3.370 | 3.210 | 3.210 | 48,319 | -0.15(-4.46%) |
Feb 04, 2019 | 3.400 | 3.500 | 3.350 | 3.360 | 83,124 | -0.07(-2.04%) |
Feb 01, 2019 | 3.480 | 3.550 | 3.320 | 3.430 | 734,100 | -0.05(-1.44%) |
Jan 31, 2019 | 3.710 | 3.740 | 3.480 | 3.480 | 85,826 | -0.20(-5.43%) |
Jan 30, 2019 | 3.440 | 3.780 | 3.423 | 3.680 | 94,725 | +0.29(+8.55%) |
Jan 29, 2019 | 3.177 | 3.400 | 3.177 | 3.390 | 41,042 | +0.12(+3.67%) |
Jan 28, 2019 | 3.200 | 3.339 | 3.200 | 3.270 | 42,854 | +0.02(+0.62%) |
Jan 25, 2019 | 3.320 | 3.350 | 3.140 | 3.250 | 72,200 | -0.05(-1.52%) |
Jan 24, 2019 | 2.951 | 3.357 | 2.951 | 3.300 | 91,038 | +0.28(+9.27%) |
Jan 23, 2019 | 2.970 | 3.070 | 2.920 | 3.020 | 32,006 | +0.09(+3.07%) |
Jan 22, 2019 | 3.000 | 3.140 | 2.890 | 2.930 | 54,072 | -0.07(-2.33%) |
Jan 18, 2019 | 2.790 | 3.010 | 2.680 | 3.000 | 92,400 | +0.25(+9.09%) |
Jan 17, 2019 | 2.900 | 2.910 | 2.600 | 2.750 | 153,768 | +0.06(+2.23%) |
Jan 16, 2019 | 3.070 | 3.080 | 2.600 | 2.690 | 194,165 | -0.35(-11.51%) |
Jan 15, 2019 | 3.076 | 3.180 | 3.020 | 3.040 | 35,456 | -0.04(-1.30%) |
Jan 14, 2019 | 3.070 | 3.180 | 3.020 | 3.080 | 19,385 | +0.01(+0.33%) |
Jan 11, 2019 | 3.310 | 3.310 | 3.020 | 3.070 | 57,600 | -0.20(-6.12%) |
Jan 10, 2019 | 3.280 | 3.280 | 3.160 | 3.270 | 34,071 | -0.02(-0.61%) |
Jan 09, 2019 | 3.150 | 3.300 | 3.100 | 3.290 | 28,472 | +0.12(+3.79%) |
Jan 08, 2019 | 3.280 | 3.380 | 3.120 | 3.170 | 38,290 | -0.05(-1.55%) |
Jan 07, 2019 | 3.180 | 3.350 | 3.180 | 3.220 | 51,039 | +0.07(+2.22%) |
Jan 04, 2019 | 3.220 | 3.310 | 3.000 | 3.150 | 65,800 | +0.00(+0.00%) |
Jan 03, 2019 | 2.770 | 3.180 | 2.710 | 3.150 | 125,570 | +0.31(+10.92%) |
Jan 02, 2019 | 2.250 | 3.130 | 2.210 | 2.840 | 156,119 | +0.61(+27.35%) |
Dec 31, 2018 | 2.330 | 2.450 | 2.210 | 2.230 | 289,700 | -0.10(-4.29%) |
Dec 28, 2018 | 2.220 | 2.390 | 2.160 | 2.330 | 179,600 | +0.11(+4.95%) |
Dec 27, 2018 | 2.160 | 2.330 | 2.160 | 2.220 | 99,285 | +0.02(+0.91%) |
Dec 26, 2018 | 2.230 | 2.620 | 2.150 | 2.200 | 201,516 | +0.02(+0.92%) |
Dec 24, 2018 | 2.160 | 2.350 | 2.140 | 2.180 | 33,300 | -0.01(-0.46%) |
Dec 21, 2018 | 2.410 | 2.780 | 2.160 | 2.190 | 192,800 | -0.18(-7.59%) |
Dec 20, 2018 | 2.110 | 2.470 | 1.950 | 2.370 | 208,864 | +0.23(+10.75%) |
Dec 19, 2018 | 2.260 | 2.440 | 2.100 | 2.140 | 160,854 | -0.11(-4.89%) |
Dec 18, 2018 | 2.550 | 2.870 | 2.200 | 2.250 | 218,002 | -0.29(-11.42%) |
Dec 17, 2018 | 2.730 | 2.860 | 2.500 | 2.540 | 165,188 | -0.17(-6.27%) |
Dec 14, 2018 | 2.890 | 2.980 | 2.640 | 2.710 | 67,400 | -0.22(-7.51%) |
Dec 13, 2018 | 2.731 | 3.040 | 2.731 | 2.930 | 65,474 | -0.03(-1.01%) |
Dec 12, 2018 | 2.940 | 3.310 | 2.940 | 2.960 | 84,281 | +0.04(+1.37%) |
Dec 11, 2018 | 3.160 | 3.170 | 2.910 | 2.920 | 47,600 | -0.08(-2.67%) |
Dec 10, 2018 | 3.280 | 3.350 | 2.940 | 3.000 | 198,302 | -0.33(-9.91%) |
Dec 07, 2018 | 3.400 | 3.560 | 3.310 | 3.330 | 66,500 | +0.01(+0.30%) |
Dec 06, 2018 | 3.520 | 3.830 | 3.240 | 3.320 | 105,423 | -0.28(-7.78%) |
Dec 04, 2018 | 3.780 | 3.830 | 3.540 | 3.600 | 68,800 | -0.17(-4.51%) |