Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.850 | 3.900 | 3.710 | 3.730 | 1,909,500 | -0.10(-2.61%) |
Mar 28, 2019 | 3.930 | 4.010 | 3.780 | 3.830 | 1,498,233 | -0.07(-1.79%) |
Mar 27, 2019 | 4.110 | 4.160 | 3.860 | 3.900 | 1,994,209 | -0.22(-5.34%) |
Mar 26, 2019 | 4.210 | 4.260 | 4.040 | 4.120 | 2,100,750 | -0.08(-1.90%) |
Mar 25, 2019 | 4.320 | 4.350 | 4.095 | 4.200 | 1,670,810 | -0.12(-2.78%) |
Mar 22, 2019 | 4.560 | 4.620 | 4.310 | 4.320 | 2,279,900 | -0.27(-5.88%) |
Mar 21, 2019 | 4.490 | 4.605 | 4.400 | 4.590 | 1,499,321 | +0.09(+2.00%) |
Mar 20, 2019 | 4.420 | 4.610 | 4.390 | 4.500 | 2,106,833 | +0.08(+1.81%) |
Mar 19, 2019 | 4.320 | 4.450 | 3.900 | 4.420 | 3,867,985 | +0.10(+2.31%) |
Mar 18, 2019 | 4.290 | 4.460 | 4.280 | 4.320 | 2,320,365 | +0.01(+0.23%) |
Mar 15, 2019 | 4.570 | 4.590 | 4.063 | 4.310 | 9,005,000 | -0.29(-6.30%) |
Mar 14, 2019 | 4.760 | 4.830 | 4.500 | 4.600 | 1,911,333 | -0.17(-3.56%) |
Mar 13, 2019 | 4.660 | 4.785 | 4.620 | 4.770 | 1,644,711 | +0.14(+3.02%) |
Mar 12, 2019 | 4.650 | 4.745 | 4.540 | 4.630 | 938,136 | -0.02(-0.43%) |
Mar 11, 2019 | 4.650 | 4.690 | 4.500 | 4.650 | 1,355,337 | +0.01(+0.22%) |
Mar 08, 2019 | 4.780 | 4.805 | 4.570 | 4.640 | 2,663,700 | -0.20(-4.13%) |
Mar 07, 2019 | 4.880 | 4.990 | 4.750 | 4.840 | 1,838,181 | -0.02(-0.41%) |
Mar 06, 2019 | 5.110 | 5.190 | 4.835 | 4.860 | 2,074,103 | -0.27(-5.26%) |
Mar 05, 2019 | 5.040 | 5.350 | 5.000 | 5.130 | 2,688,335 | +0.10(+1.99%) |
Mar 04, 2019 | 5.010 | 5.130 | 4.820 | 5.030 | 2,927,684 | +0.04(+0.80%) |
Mar 01, 2019 | 4.990 | 5.110 | 4.920 | 4.990 | 3,825,400 | +0.04(+0.81%) |
Feb 28, 2019 | 4.610 | 5.020 | 4.560 | 4.950 | 6,491,511 | +0.35(+7.61%) |
Feb 27, 2019 | 4.760 | 4.770 | 4.480 | 4.600 | 2,032,406 | -0.17(-3.56%) |
Feb 26, 2019 | 4.820 | 4.900 | 4.670 | 4.770 | 2,876,274 | -0.06(-1.24%) |
Feb 25, 2019 | 4.550 | 4.930 | 4.550 | 4.830 | 4,240,887 | +0.33(+7.33%) |
Feb 22, 2019 | 4.500 | 4.590 | 4.180 | 4.500 | 3,066,100 | +0.01(+0.22%) |
Feb 21, 2019 | 4.700 | 5.000 | 4.350 | 4.490 | 6,215,025 | +0.42(+10.32%) |
Feb 20, 2019 | 4.010 | 4.100 | 3.950 | 4.070 | 1,336,985 | +0.09(+2.26%) |
Feb 19, 2019 | 3.960 | 4.080 | 3.930 | 3.980 | 791,864 | +0.03(+0.76%) |
Feb 15, 2019 | 3.890 | 4.030 | 3.890 | 3.950 | 922,800 | +0.09(+2.33%) |
Feb 14, 2019 | 3.840 | 3.890 | 3.750 | 3.860 | 963,825 | +0.01(+0.26%) |
Feb 13, 2019 | 3.790 | 3.930 | 3.760 | 3.850 | 896,583 | +0.11(+2.94%) |
Feb 12, 2019 | 3.960 | 3.960 | 3.740 | 3.740 | 1,214,816 | -0.16(-4.10%) |
Feb 11, 2019 | 3.690 | 3.980 | 3.620 | 3.900 | 1,887,087 | +0.20(+5.41%) |
Feb 08, 2019 | 4.030 | 4.050 | 3.530 | 3.700 | 2,537,700 | -0.38(-9.31%) |
Feb 07, 2019 | 3.860 | 4.120 | 3.860 | 4.080 | 2,225,022 | +0.19(+4.88%) |
Feb 06, 2019 | 3.850 | 3.890 | 3.771 | 3.890 | 692,532 | +0.04(+1.04%) |
Feb 05, 2019 | 3.880 | 3.925 | 3.750 | 3.850 | 1,096,438 | +0.02(+0.52%) |
Feb 04, 2019 | 3.810 | 3.940 | 3.760 | 3.830 | 1,179,761 | +0.03(+0.79%) |
Feb 01, 2019 | 3.920 | 3.945 | 3.705 | 3.800 | 2,262,200 | -0.14(-3.55%) |
Jan 31, 2019 | 3.760 | 3.970 | 3.740 | 3.940 | 1,122,667 | +0.18(+4.79%) |
Jan 30, 2019 | 3.720 | 3.820 | 3.625 | 3.760 | 1,183,614 | +0.09(+2.45%) |
Jan 29, 2019 | 3.670 | 3.730 | 3.520 | 3.670 | 1,063,820 | +0.07(+1.94%) |
Jan 28, 2019 | 3.760 | 3.760 | 3.540 | 3.600 | 1,719,150 | -0.14(-3.74%) |
Jan 25, 2019 | 3.870 | 3.900 | 3.710 | 3.740 | 1,115,300 | -0.05(-1.32%) |
Jan 24, 2019 | 3.710 | 3.840 | 3.690 | 3.790 | 1,258,047 | +0.08(+2.16%) |
Jan 23, 2019 | 3.810 | 3.870 | 3.680 | 3.710 | 2,558,542 | -0.12(-3.13%) |
Jan 22, 2019 | 4.000 | 4.030 | 3.810 | 3.830 | 2,002,626 | -0.22(-5.43%) |
Jan 18, 2019 | 4.080 | 4.150 | 3.940 | 4.050 | 1,530,300 | -0.02(-0.49%) |
Jan 17, 2019 | 3.960 | 4.210 | 3.960 | 4.070 | 2,258,088 | +0.08(+2.01%) |
Jan 16, 2019 | 4.010 | 4.290 | 3.940 | 3.990 | 4,572,750 | +0.02(+0.50%) |
Jan 15, 2019 | 3.680 | 4.130 | 3.680 | 3.970 | 2,761,823 | +0.28(+7.59%) |
Jan 14, 2019 | 3.740 | 3.820 | 3.650 | 3.690 | 900,859 | -0.07(-1.86%) |
Jan 11, 2019 | 3.730 | 3.830 | 3.590 | 3.760 | 1,303,000 | +0.03(+0.80%) |
Jan 10, 2019 | 3.550 | 3.760 | 3.540 | 3.730 | 1,209,482 | +0.14(+3.90%) |
Jan 09, 2019 | 3.570 | 3.610 | 3.460 | 3.590 | 1,207,824 | +0.06(+1.70%) |
Jan 08, 2019 | 3.440 | 3.570 | 3.420 | 3.530 | 1,528,043 | +0.15(+4.44%) |
Jan 07, 2019 | 3.220 | 3.430 | 3.200 | 3.380 | 1,402,993 | +0.16(+4.97%) |
Jan 04, 2019 | 3.190 | 3.490 | 3.190 | 3.220 | 2,357,700 | +0.08(+2.55%) |
Jan 03, 2019 | 3.170 | 3.240 | 3.010 | 3.140 | 2,419,808 | -0.03(-0.95%) |