Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.890 | 2.890 | 2.710 | 2.730 | 64,730 | -0.14(-4.88%) |
Feb 27, 2019 | 2.930 | 2.948 | 2.850 | 2.870 | 37,822 | -0.05(-1.71%) |
Feb 26, 2019 | 2.930 | 2.960 | 2.920 | 2.920 | 21,197 | -0.01(-0.34%) |
Feb 25, 2019 | 2.950 | 2.970 | 2.928 | 2.930 | 39,390 | -0.02(-0.68%) |
Feb 22, 2019 | 2.950 | 2.970 | 2.910 | 2.950 | 54,700 | +0.01(+0.34%) |
Feb 21, 2019 | 2.910 | 2.950 | 2.860 | 2.940 | 95,700 | +0.04(+1.38%) |
Feb 20, 2019 | 2.910 | 2.950 | 2.840 | 2.900 | 81,516 | +0.01(+0.35%) |
Feb 19, 2019 | 2.910 | 2.950 | 2.870 | 2.890 | 64,455 | +0.01(+0.35%) |
Feb 15, 2019 | 2.860 | 2.910 | 2.785 | 2.880 | 203,400 | +0.06(+2.13%) |
Feb 14, 2019 | 2.680 | 2.870 | 2.680 | 2.820 | 33,759 | +0.14(+5.22%) |
Feb 13, 2019 | 2.730 | 2.770 | 2.680 | 2.680 | 63,469 | -0.01(-0.37%) |
Feb 12, 2019 | 2.700 | 2.740 | 2.670 | 2.690 | 199,289 | +0.04(+1.51%) |
Feb 11, 2019 | 2.620 | 2.700 | 2.610 | 2.650 | 122,325 | +0.05(+1.92%) |
Feb 08, 2019 | 2.580 | 2.640 | 2.510 | 2.600 | 75,500 | +0.07(+2.77%) |
Feb 07, 2019 | 2.580 | 2.600 | 2.510 | 2.530 | 97,344 | -0.05(-1.94%) |
Feb 06, 2019 | 2.560 | 2.610 | 2.520 | 2.580 | 171,876 | +0.01(+0.39%) |
Feb 05, 2019 | 2.600 | 2.646 | 2.530 | 2.570 | 100,142 | -0.02(-0.77%) |
Feb 04, 2019 | 2.590 | 2.700 | 2.580 | 2.590 | 89,218 | +0.00(+0.00%) |
Feb 01, 2019 | 2.700 | 2.750 | 2.570 | 2.590 | 157,400 | -0.09(-3.36%) |
Jan 31, 2019 | 2.760 | 2.840 | 2.680 | 2.680 | 107,580 | -0.08(-2.90%) |
Jan 30, 2019 | 2.870 | 2.890 | 2.760 | 2.760 | 118,591 | -0.10(-3.50%) |
Jan 29, 2019 | 3.150 | 3.150 | 2.850 | 2.860 | 102,883 | -0.31(-9.78%) |
Jan 28, 2019 | 3.080 | 3.170 | 3.050 | 3.170 | 44,769 | +0.13(+4.28%) |
Jan 25, 2019 | 3.110 | 3.170 | 2.980 | 3.040 | 89,000 | +0.31(+11.36%) |
Jan 24, 2019 | 3.220 | 3.250 | 2.630 | 2.730 | 367,878 | -0.47(-14.69%) |
Jan 23, 2019 | 3.210 | 3.290 | 3.190 | 3.200 | 24,715 | -0.01(-0.31%) |
Jan 22, 2019 | 3.470 | 3.480 | 3.193 | 3.210 | 90,814 | -0.27(-7.76%) |
Jan 18, 2019 | 3.410 | 3.540 | 3.400 | 3.480 | 15,400 | +0.07(+2.05%) |
Jan 17, 2019 | 3.480 | 3.480 | 3.350 | 3.410 | 22,399 | -0.07(-2.01%) |
Jan 16, 2019 | 3.550 | 3.581 | 3.427 | 3.480 | 27,976 | -0.05(-1.42%) |
Jan 15, 2019 | 3.420 | 3.573 | 3.420 | 3.530 | 14,774 | +0.09(+2.62%) |
Jan 14, 2019 | 3.630 | 3.643 | 3.440 | 3.440 | 30,247 | -0.22(-6.01%) |
Jan 11, 2019 | 3.600 | 3.670 | 3.470 | 3.660 | 22,600 | +0.13(+3.68%) |
Jan 10, 2019 | 3.360 | 3.590 | 3.360 | 3.530 | 27,490 | +0.14(+4.13%) |
Jan 09, 2019 | 3.470 | 3.480 | 3.330 | 3.390 | 29,523 | -0.01(-0.29%) |
Jan 08, 2019 | 3.370 | 3.490 | 3.170 | 3.400 | 43,993 | +0.11(+3.34%) |
Jan 07, 2019 | 3.120 | 3.430 | 3.080 | 3.290 | 34,503 | +0.15(+4.78%) |
Jan 04, 2019 | 2.870 | 3.150 | 2.870 | 3.140 | 50,700 | +0.28(+9.79%) |
Jan 03, 2019 | 2.930 | 2.940 | 2.840 | 2.860 | 17,175 | -0.08(-2.72%) |
Jan 02, 2019 | 2.930 | 3.010 | 2.906 | 2.940 | 55,869 | +0.00(+0.00%) |
Dec 31, 2018 | 2.940 | 2.990 | 2.880 | 2.940 | 37,600 | +0.04(+1.38%) |
Dec 28, 2018 | 2.750 | 2.940 | 2.750 | 2.900 | 50,800 | +0.13(+4.69%) |
Dec 27, 2018 | 2.680 | 2.850 | 2.680 | 2.770 | 46,498 | +0.06(+2.21%) |
Dec 26, 2018 | 2.610 | 2.730 | 2.550 | 2.710 | 40,841 | +0.13(+5.04%) |
Dec 24, 2018 | 2.570 | 2.590 | 2.520 | 2.580 | 30,400 | -0.02(-0.96%) |
Dec 21, 2018 | 2.760 | 2.760 | 2.600 | 2.605 | 56,500 | -0.15(-5.27%) |
Dec 20, 2018 | 2.890 | 2.929 | 2.730 | 2.750 | 51,674 | -0.14(-4.84%) |
Dec 19, 2018 | 2.910 | 2.960 | 2.890 | 2.890 | 43,630 | -0.02(-0.69%) |
Dec 18, 2018 | 2.790 | 2.940 | 2.785 | 2.910 | 34,513 | +0.13(+4.68%) |
Dec 17, 2018 | 2.760 | 2.810 | 2.750 | 2.780 | 54,803 | -0.01(-0.36%) |
Dec 14, 2018 | 2.890 | 3.010 | 2.780 | 2.790 | 39,000 | -0.12(-4.12%) |
Dec 13, 2018 | 3.000 | 3.020 | 2.900 | 2.910 | 43,616 | -0.09(-3.00%) |
Dec 12, 2018 | 2.910 | 3.000 | 2.880 | 3.000 | 50,662 | +0.07(+2.39%) |
Dec 11, 2018 | 2.990 | 3.000 | 2.820 | 2.930 | 39,024 | -0.02(-0.85%) |
Dec 10, 2018 | 2.850 | 2.970 | 2.820 | 2.955 | 32,266 | +0.10(+3.68%) |
Dec 07, 2018 | 2.860 | 2.940 | 2.820 | 2.850 | 19,000 | +0.00(+0.00%) |
Dec 06, 2018 | 2.870 | 2.960 | 2.850 | 2.850 | 22,721 | -0.03(-1.04%) |
Dec 04, 2018 | 3.120 | 3.120 | 2.880 | 2.880 | 33,800 | -0.23(-7.40%) |