Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.050 | 3.320 | 3.000 | 3.230 | 2,729,700 | +0.21(+6.95%) |
Mar 28, 2019 | 3.040 | 3.070 | 2.980 | 3.020 | 553,268 | -0.02(-0.66%) |
Mar 27, 2019 | 3.060 | 3.090 | 2.960 | 3.040 | 628,801 | -0.01(-0.33%) |
Mar 26, 2019 | 3.020 | 3.080 | 3.000 | 3.050 | 417,624 | +0.04(+1.33%) |
Mar 25, 2019 | 2.910 | 3.020 | 2.900 | 3.010 | 390,091 | +0.09(+3.08%) |
Mar 22, 2019 | 3.020 | 3.020 | 2.915 | 2.920 | 657,900 | -0.12(-3.95%) |
Mar 21, 2019 | 3.050 | 3.060 | 3.000 | 3.040 | 486,656 | -0.01(-0.33%) |
Mar 20, 2019 | 3.040 | 3.050 | 2.950 | 3.050 | 522,910 | +0.01(+0.33%) |
Mar 19, 2019 | 2.970 | 3.080 | 2.970 | 3.040 | 693,772 | +0.07(+2.36%) |
Mar 18, 2019 | 2.890 | 2.990 | 2.870 | 2.970 | 617,037 | +0.07(+2.41%) |
Mar 15, 2019 | 2.940 | 2.950 | 2.900 | 2.900 | 771,000 | -0.04(-1.36%) |
Mar 14, 2019 | 2.920 | 2.970 | 2.890 | 2.940 | 457,114 | +0.03(+1.03%) |
Mar 13, 2019 | 2.990 | 3.020 | 2.910 | 2.910 | 412,111 | -0.06(-2.02%) |
Mar 12, 2019 | 2.950 | 3.000 | 2.880 | 2.970 | 812,311 | +0.03(+1.02%) |
Mar 11, 2019 | 2.880 | 2.940 | 2.870 | 2.940 | 380,424 | +0.06(+2.08%) |
Mar 08, 2019 | 2.850 | 2.920 | 2.830 | 2.880 | 408,300 | +0.01(+0.35%) |
Mar 07, 2019 | 2.900 | 2.950 | 2.850 | 2.870 | 449,754 | -0.02(-0.69%) |
Mar 06, 2019 | 2.910 | 2.910 | 2.840 | 2.890 | 1,458,021 | -0.01(-0.34%) |
Mar 05, 2019 | 2.900 | 2.990 | 2.880 | 2.900 | 860,247 | +0.00(+0.00%) |
Mar 04, 2019 | 2.950 | 2.970 | 2.860 | 2.900 | 469,789 | -0.03(-1.02%) |
Mar 01, 2019 | 2.960 | 2.980 | 2.895 | 2.930 | 724,800 | +0.01(+0.34%) |
Feb 28, 2019 | 2.920 | 2.990 | 2.900 | 2.920 | 713,076 | +0.00(+0.00%) |
Feb 27, 2019 | 2.850 | 2.980 | 2.810 | 2.920 | 2,398,111 | +0.09(+3.18%) |
Feb 26, 2019 | 2.910 | 2.930 | 2.830 | 2.830 | 574,957 | -0.05(-1.74%) |
Feb 25, 2019 | 2.980 | 3.040 | 2.880 | 2.880 | 743,999 | -0.09(-3.03%) |
Feb 22, 2019 | 3.000 | 3.020 | 2.950 | 2.970 | 602,900 | -0.01(-0.34%) |
Feb 21, 2019 | 3.000 | 3.020 | 2.980 | 2.980 | 361,730 | -0.01(-0.33%) |
Feb 20, 2019 | 3.030 | 3.060 | 2.985 | 2.990 | 527,469 | -0.04(-1.32%) |
Feb 19, 2019 | 3.000 | 3.040 | 2.990 | 3.030 | 401,545 | +0.03(+1.00%) |
Feb 15, 2019 | 2.980 | 3.040 | 2.970 | 3.000 | 510,600 | +0.03(+1.01%) |
Feb 14, 2019 | 2.970 | 3.000 | 2.960 | 2.970 | 376,667 | +0.01(+0.34%) |
Feb 13, 2019 | 2.980 | 3.050 | 2.930 | 2.960 | 595,962 | -0.01(-0.34%) |
Feb 12, 2019 | 3.050 | 3.050 | 2.960 | 2.970 | 390,266 | -0.07(-2.30%) |
Feb 11, 2019 | 3.050 | 3.050 | 2.950 | 3.040 | 358,479 | +0.03(+1.00%) |
Feb 08, 2019 | 2.980 | 3.030 | 2.960 | 3.010 | 353,300 | +0.01(+0.33%) |
Feb 07, 2019 | 3.070 | 3.080 | 2.951 | 3.000 | 519,926 | -0.08(-2.60%) |
Feb 06, 2019 | 3.090 | 3.148 | 3.020 | 3.080 | 1,128,142 | -0.01(-0.32%) |
Feb 05, 2019 | 3.110 | 3.150 | 3.000 | 3.090 | 798,197 | -0.01(-0.32%) |
Feb 04, 2019 | 3.110 | 3.210 | 3.080 | 3.100 | 790,552 | -0.01(-0.32%) |
Feb 01, 2019 | 3.130 | 3.150 | 2.920 | 3.110 | 1,307,600 | -0.01(-0.32%) |
Jan 31, 2019 | 3.120 | 3.380 | 3.080 | 3.120 | 1,474,415 | +0.12(+4.00%) |
Jan 30, 2019 | 2.910 | 3.000 | 2.880 | 3.000 | 842,493 | +0.14(+4.90%) |
Jan 29, 2019 | 2.910 | 2.930 | 2.840 | 2.860 | 364,550 | +0.04(+1.42%) |
Jan 28, 2019 | 2.820 | 2.880 | 2.790 | 2.820 | 573,144 | -0.02(-0.70%) |
Jan 25, 2019 | 2.740 | 2.860 | 2.700 | 2.840 | 691,400 | +0.12(+4.41%) |
Jan 24, 2019 | 2.770 | 2.820 | 2.700 | 2.720 | 800,960 | -0.05(-1.81%) |
Jan 23, 2019 | 2.750 | 2.800 | 2.700 | 2.770 | 467,731 | +0.02(+0.73%) |
Jan 22, 2019 | 2.860 | 2.860 | 2.730 | 2.750 | 565,805 | -0.10(-3.51%) |
Jan 18, 2019 | 2.810 | 2.855 | 2.780 | 2.850 | 585,100 | +0.01(+0.35%) |
Jan 17, 2019 | 2.750 | 2.850 | 2.720 | 2.840 | 359,857 | +0.07(+2.53%) |
Jan 16, 2019 | 2.800 | 2.850 | 2.740 | 2.770 | 431,675 | -0.03(-1.07%) |
Jan 15, 2019 | 2.750 | 2.800 | 2.700 | 2.800 | 415,693 | +0.06(+2.19%) |
Jan 14, 2019 | 2.780 | 2.780 | 2.670 | 2.740 | 704,641 | -0.03(-1.08%) |
Jan 11, 2019 | 2.770 | 2.810 | 2.750 | 2.770 | 599,700 | +0.00(+0.00%) |
Jan 10, 2019 | 2.720 | 2.790 | 2.700 | 2.770 | 435,229 | +0.05(+1.84%) |
Jan 09, 2019 | 2.690 | 2.740 | 2.640 | 2.720 | 425,752 | +0.07(+2.64%) |
Jan 08, 2019 | 2.630 | 2.690 | 2.560 | 2.650 | 524,516 | +0.05(+1.92%) |
Jan 07, 2019 | 2.550 | 2.625 | 2.540 | 2.600 | 604,059 | +0.07(+2.77%) |
Jan 04, 2019 | 2.440 | 2.550 | 2.420 | 2.530 | 675,300 | +0.13(+5.42%) |
Jan 03, 2019 | 2.450 | 2.470 | 2.360 | 2.400 | 468,299 | -0.08(-3.23%) |