Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.360 | 3.430 | 3.250 | 3.320 | 558,940 | -0.03(-0.90%) |
Feb 27, 2019 | 3.560 | 3.700 | 3.330 | 3.350 | 1,186,889 | -0.06(-1.76%) |
Feb 26, 2019 | 3.510 | 3.570 | 3.210 | 3.410 | 396,873 | -0.09(-2.57%) |
Feb 25, 2019 | 3.550 | 3.660 | 3.420 | 3.500 | 453,193 | -0.06(-1.69%) |
Feb 22, 2019 | 3.530 | 3.600 | 3.480 | 3.560 | 449,600 | +0.04(+1.14%) |
Feb 21, 2019 | 3.720 | 3.720 | 3.420 | 3.520 | 507,277 | -0.10(-2.76%) |
Feb 20, 2019 | 3.710 | 3.820 | 3.530 | 3.620 | 467,550 | -0.07(-1.90%) |
Feb 19, 2019 | 3.610 | 3.730 | 3.550 | 3.690 | 394,983 | +0.10(+2.79%) |
Feb 15, 2019 | 3.540 | 3.610 | 3.480 | 3.590 | 160,400 | +0.05(+1.41%) |
Feb 14, 2019 | 3.650 | 3.665 | 3.470 | 3.540 | 263,248 | -0.09(-2.48%) |
Feb 13, 2019 | 3.550 | 3.660 | 3.530 | 3.630 | 479,803 | +0.08(+2.25%) |
Feb 12, 2019 | 3.580 | 3.650 | 3.540 | 3.550 | 127,849 | +0.00(+0.00%) |
Feb 11, 2019 | 3.500 | 3.560 | 3.460 | 3.550 | 1,862,940 | +0.02(+0.57%) |
Feb 08, 2019 | 3.500 | 3.600 | 3.460 | 3.530 | 76,500 | +0.03(+0.86%) |
Feb 07, 2019 | 3.600 | 3.610 | 3.470 | 3.500 | 135,783 | -0.12(-3.31%) |
Feb 06, 2019 | 3.700 | 3.700 | 3.560 | 3.620 | 45,600 | -0.07(-1.90%) |
Feb 05, 2019 | 3.640 | 3.770 | 3.610 | 3.690 | 149,761 | +0.05(+1.37%) |
Feb 04, 2019 | 3.570 | 3.680 | 3.560 | 3.640 | 88,446 | +0.08(+2.25%) |
Feb 01, 2019 | 3.640 | 3.710 | 3.520 | 3.560 | 123,700 | -0.06(-1.66%) |
Jan 31, 2019 | 3.600 | 3.790 | 3.600 | 3.620 | 160,600 | +0.03(+0.84%) |
Jan 30, 2019 | 3.520 | 3.720 | 3.510 | 3.590 | 113,319 | +0.07(+1.99%) |
Jan 29, 2019 | 3.520 | 3.570 | 3.480 | 3.520 | 80,637 | +0.00(+0.00%) |
Jan 28, 2019 | 3.630 | 3.630 | 3.390 | 3.520 | 319,964 | -0.16(-4.35%) |
Jan 25, 2019 | 3.650 | 3.800 | 3.590 | 3.680 | 229,500 | +0.02(+0.55%) |
Jan 24, 2019 | 3.760 | 3.810 | 3.630 | 3.660 | 119,093 | -0.10(-2.66%) |
Jan 23, 2019 | 3.700 | 3.820 | 3.680 | 3.760 | 169,640 | +0.07(+1.90%) |
Jan 22, 2019 | 3.750 | 3.812 | 3.630 | 3.690 | 95,715 | -0.01(-0.27%) |
Jan 18, 2019 | 3.840 | 3.985 | 3.680 | 3.700 | 196,000 | -0.13(-3.39%) |
Jan 17, 2019 | 3.870 | 3.900 | 3.770 | 3.830 | 115,340 | -0.03(-0.78%) |
Jan 16, 2019 | 3.870 | 3.960 | 3.830 | 3.860 | 114,696 | +0.00(+0.00%) |
Jan 15, 2019 | 3.760 | 3.880 | 3.760 | 3.860 | 64,019 | +0.09(+2.39%) |
Jan 14, 2019 | 3.840 | 3.910 | 3.760 | 3.770 | 108,201 | -0.15(-3.83%) |
Jan 11, 2019 | 3.910 | 4.030 | 3.900 | 3.920 | 173,400 | -0.03(-0.76%) |
Jan 10, 2019 | 3.980 | 4.030 | 3.870 | 3.950 | 135,426 | -0.04(-1.00%) |
Jan 09, 2019 | 4.020 | 4.100 | 3.950 | 3.990 | 143,252 | -0.04(-0.99%) |
Jan 08, 2019 | 4.100 | 4.170 | 3.990 | 4.030 | 293,031 | -0.03(-0.74%) |
Jan 07, 2019 | 3.900 | 4.090 | 3.890 | 4.060 | 329,622 | +0.19(+4.91%) |
Jan 04, 2019 | 3.860 | 3.980 | 3.690 | 3.870 | 265,100 | +0.01(+0.26%) |
Jan 03, 2019 | 3.620 | 4.000 | 3.560 | 3.860 | 495,388 | +0.24(+6.63%) |
Jan 02, 2019 | 3.530 | 3.740 | 3.210 | 3.620 | 195,626 | +0.03(+0.84%) |
Dec 31, 2018 | 3.400 | 3.605 | 3.340 | 3.590 | 445,400 | +0.19(+5.59%) |
Dec 28, 2018 | 3.360 | 3.480 | 3.290 | 3.400 | 338,000 | +0.07(+2.10%) |
Dec 27, 2018 | 3.450 | 3.520 | 3.215 | 3.330 | 468,920 | -0.12(-3.48%) |
Dec 26, 2018 | 3.390 | 3.525 | 3.340 | 3.450 | 307,299 | +0.08(+2.37%) |
Dec 24, 2018 | 3.300 | 3.430 | 3.300 | 3.370 | 159,800 | +0.00(+0.00%) |
Dec 21, 2018 | 3.600 | 3.670 | 3.260 | 3.370 | 1,130,300 | -0.22(-6.13%) |
Dec 20, 2018 | 3.740 | 3.810 | 3.550 | 3.590 | 735,327 | -0.20(-5.28%) |
Dec 19, 2018 | 3.650 | 3.920 | 3.610 | 3.790 | 789,621 | +0.15(+4.12%) |
Dec 18, 2018 | 3.760 | 3.870 | 3.590 | 3.640 | 729,171 | -0.14(-3.70%) |
Dec 17, 2018 | 3.940 | 4.000 | 3.710 | 3.780 | 594,850 | -0.20(-5.03%) |
Dec 14, 2018 | 3.980 | 4.080 | 3.950 | 3.980 | 645,400 | -0.02(-0.50%) |
Dec 13, 2018 | 4.020 | 4.150 | 3.870 | 4.000 | 793,704 | +0.00(+0.00%) |
Dec 12, 2018 | 4.090 | 4.182 | 3.960 | 4.000 | 790,355 | +0.19(+4.99%) |
Dec 11, 2018 | 4.030 | 4.080 | 3.760 | 3.810 | 501,335 | -0.19(-4.75%) |
Dec 10, 2018 | 4.100 | 4.190 | 3.970 | 4.000 | 383,870 | -0.09(-2.20%) |
Dec 07, 2018 | 4.290 | 4.330 | 4.040 | 4.090 | 204,300 | -0.20(-4.66%) |
Dec 06, 2018 | 4.030 | 4.375 | 3.990 | 4.290 | 566,239 | +0.29(+7.25%) |
Dec 04, 2018 | 4.140 | 4.230 | 3.960 | 4.000 | 321,000 | -0.09(-2.20%) |