Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.588 | 3.601 | 3.461 | 3.475 | 191,316 | -0.15(-4.22%) |
Feb 27, 2019 | 3.661 | 3.674 | 3.561 | 3.628 | 271,054 | -0.03(-0.91%) |
Feb 26, 2019 | 3.694 | 3.714 | 3.635 | 3.661 | 291,623 | -0.03(-0.90%) |
Feb 25, 2019 | 3.708 | 3.741 | 3.688 | 3.694 | 296,549 | -0.01(-0.36%) |
Feb 22, 2019 | 3.728 | 3.728 | 3.674 | 3.708 | 459,238 | +0.03(+0.72%) |
Feb 21, 2019 | 3.628 | 3.694 | 3.568 | 3.681 | 1,134,888 | +0.03(+0.73%) |
Feb 20, 2019 | 3.701 | 3.701 | 3.648 | 3.655 | 312,492 | -0.04(-1.08%) |
Feb 19, 2019 | 3.535 | 3.714 | 3.535 | 3.694 | 576,625 | +0.21(+6.12%) |
Feb 15, 2019 | 3.461 | 3.501 | 3.422 | 3.481 | 351,526 | +0.01(+0.38%) |
Feb 14, 2019 | 3.455 | 3.495 | 3.442 | 3.468 | 198,073 | +0.01(+0.19%) |
Feb 13, 2019 | 3.515 | 3.521 | 3.448 | 3.461 | 522,329 | -0.07(-1.89%) |
Feb 12, 2019 | 3.468 | 3.541 | 3.461 | 3.528 | 327,304 | +0.05(+1.53%) |
Feb 11, 2019 | 3.521 | 3.521 | 3.448 | 3.475 | 255,255 | -0.04(-1.14%) |
Feb 08, 2019 | 3.535 | 3.561 | 3.471 | 3.515 | 472,758 | -0.03(-0.94%) |
Feb 07, 2019 | 3.521 | 3.548 | 3.481 | 3.548 | 159,587 | +0.01(+0.38%) |
Feb 06, 2019 | 3.568 | 3.588 | 3.528 | 3.535 | 238,548 | -0.05(-1.48%) |
Feb 05, 2019 | 3.588 | 3.608 | 3.548 | 3.588 | 148,374 | +0.00(+0.00%) |
Feb 04, 2019 | 3.508 | 3.588 | 3.468 | 3.588 | 232,231 | +0.05(+1.32%) |
Feb 01, 2019 | 3.608 | 3.608 | 3.515 | 3.541 | 138,808 | -0.07(-2.03%) |
Jan 31, 2019 | 3.541 | 3.621 | 3.538 | 3.615 | 273,771 | +0.08(+2.26%) |
Jan 30, 2019 | 3.495 | 3.555 | 3.488 | 3.535 | 240,611 | +0.03(+0.95%) |
Jan 29, 2019 | 3.448 | 3.515 | 3.442 | 3.501 | 229,883 | +0.07(+2.14%) |
Jan 28, 2019 | 3.435 | 3.461 | 3.422 | 3.428 | 215,789 | -0.05(-1.34%) |
Jan 25, 2019 | 3.448 | 3.495 | 3.442 | 3.475 | 249,974 | +0.03(+0.97%) |
Jan 24, 2019 | 3.461 | 3.481 | 3.383 | 3.442 | 251,472 | -0.02(-0.58%) |
Jan 23, 2019 | 3.508 | 3.508 | 3.402 | 3.461 | 217,837 | -0.03(-0.95%) |
Jan 22, 2019 | 3.528 | 3.528 | 3.422 | 3.495 | 465,953 | -0.05(-1.50%) |
Jan 18, 2019 | 3.541 | 3.568 | 3.521 | 3.548 | 1,519,978 | +0.01(+0.38%) |
Jan 17, 2019 | 3.481 | 3.535 | 3.475 | 3.535 | 394,911 | +0.06(+1.60%) |
Jan 16, 2019 | 3.439 | 3.512 | 3.439 | 3.479 | 499,032 | +0.03(+0.96%) |
Jan 15, 2019 | 3.446 | 3.472 | 3.386 | 3.446 | 432,511 | +0.00(+0.00%) |
Jan 14, 2019 | 3.400 | 3.453 | 3.373 | 3.446 | 373,675 | +0.03(+0.77%) |
Jan 11, 2019 | 3.353 | 3.433 | 3.340 | 3.420 | 447,677 | +0.04(+1.17%) |
Jan 10, 2019 | 3.334 | 3.406 | 3.287 | 3.380 | 368,110 | +0.04(+1.19%) |
Jan 09, 2019 | 3.274 | 3.353 | 3.254 | 3.340 | 653,148 | +0.09(+2.85%) |
Jan 08, 2019 | 3.254 | 3.300 | 3.228 | 3.248 | 359,022 | -0.03(-0.81%) |
Jan 07, 2019 | 3.281 | 3.300 | 3.248 | 3.274 | 506,497 | -0.01(-0.20%) |
Jan 04, 2019 | 3.214 | 3.291 | 3.188 | 3.281 | 362,405 | +0.07(+2.27%) |
Jan 03, 2019 | 3.228 | 3.281 | 3.128 | 3.208 | 549,736 | -0.03(-1.02%) |
Jan 02, 2019 | 3.261 | 3.261 | 3.155 | 3.241 | 536,467 | -0.03(-1.01%) |
Dec 31, 2018 | 3.267 | 3.294 | 3.214 | 3.274 | 298,451 | +0.01(+0.20%) |
Dec 28, 2018 | 3.214 | 3.307 | 3.175 | 3.267 | 528,413 | +0.05(+1.65%) |
Dec 27, 2018 | 3.122 | 3.228 | 3.115 | 3.214 | 515,796 | +0.05(+1.46%) |
Dec 26, 2018 | 3.115 | 3.175 | 3.069 | 3.168 | 542,879 | +0.06(+1.91%) |
Dec 24, 2018 | 3.115 | 3.148 | 3.069 | 3.109 | 313,117 | -0.02(-0.63%) |
Dec 21, 2018 | 3.102 | 3.168 | 3.102 | 3.128 | 566,967 | +0.01(+0.42%) |
Dec 20, 2018 | 3.115 | 3.142 | 3.095 | 3.115 | 316,835 | +0.00(+0.00%) |
Dec 19, 2018 | 3.122 | 3.176 | 3.079 | 3.115 | 520,873 | +0.00(+0.00%) |
Dec 18, 2018 | 3.208 | 3.208 | 3.115 | 3.115 | 412,797 | -0.09(-2.89%) |
Dec 17, 2018 | 3.208 | 3.228 | 3.155 | 3.208 | 618,551 | -0.01(-0.21%) |
Dec 14, 2018 | 3.181 | 3.228 | 3.148 | 3.214 | 340,634 | +0.01(+0.41%) |
Dec 13, 2018 | 3.188 | 3.208 | 3.168 | 3.201 | 310,101 | +0.01(+0.41%) |
Dec 12, 2018 | 3.195 | 3.241 | 3.188 | 3.188 | 371,318 | +0.01(+0.21%) |
Dec 11, 2018 | 3.188 | 3.201 | 3.148 | 3.181 | 449,458 | +0.00(+0.00%) |
Dec 10, 2018 | 3.175 | 3.208 | 3.148 | 3.181 | 502,520 | -0.01(-0.41%) |
Dec 07, 2018 | 3.155 | 3.214 | 3.148 | 3.195 | 791,335 | +0.03(+0.84%) |
Dec 06, 2018 | 3.155 | 3.201 | 3.095 | 3.168 | 846,633 | -0.03(-0.83%) |
Dec 04, 2018 | 3.175 | 3.241 | 3.155 | 3.195 | 423,184 | +0.01(+0.21%) |