Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 2.310 | 2.480 | 2.310 | 2.480 | 732,836 | +0.14(+5.98%) |
Dec 31, 2018 | 2.390 | 2.390 | 2.300 | 2.340 | 786,800 | +0.01(+0.43%) |
Dec 28, 2018 | 2.320 | 2.390 | 2.240 | 2.330 | 831,600 | +0.00(+0.00%) |
Dec 27, 2018 | 2.310 | 2.350 | 2.235 | 2.330 | 740,900 | -0.01(-0.43%) |
Dec 26, 2018 | 2.250 | 2.340 | 2.230 | 2.340 | 856,112 | +0.12(+5.41%) |
Dec 24, 2018 | 2.260 | 2.360 | 2.220 | 2.220 | 682,600 | -0.03(-1.33%) |
Dec 21, 2018 | 2.400 | 2.425 | 2.210 | 2.250 | 1,737,900 | -0.11(-4.66%) |
Dec 20, 2018 | 2.360 | 2.460 | 2.290 | 2.360 | 1,299,821 | +0.00(+0.00%) |
Dec 19, 2018 | 2.480 | 2.570 | 2.360 | 2.360 | 1,011,081 | -0.10(-4.07%) |
Dec 18, 2018 | 2.420 | 2.520 | 2.400 | 2.460 | 1,392,490 | +0.09(+3.80%) |
Dec 17, 2018 | 2.470 | 2.470 | 2.340 | 2.370 | 1,565,483 | -0.09(-3.66%) |
Dec 14, 2018 | 2.550 | 2.560 | 2.360 | 2.460 | 2,944,100 | -0.13(-5.02%) |
Dec 13, 2018 | 2.300 | 2.610 | 2.260 | 2.590 | 6,493,353 | -0.62(-19.31%) |
Dec 12, 2018 | 3.240 | 3.270 | 3.200 | 3.210 | 340,979 | +0.04(+1.26%) |
Dec 11, 2018 | 3.250 | 3.250 | 3.130 | 3.170 | 281,505 | -0.04(-1.25%) |
Dec 10, 2018 | 3.140 | 3.250 | 3.140 | 3.210 | 461,891 | +0.07(+2.23%) |
Dec 07, 2018 | 3.270 | 3.280 | 3.115 | 3.140 | 616,800 | -0.11(-3.38%) |
Dec 06, 2018 | 3.150 | 3.300 | 3.140 | 3.250 | 777,966 | +0.02(+0.62%) |
Dec 04, 2018 | 3.230 | 3.370 | 3.200 | 3.230 | 1,125,600 | +0.00(+0.00%) |