Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.180 | 3.188 | 3.025 | 3.030 | 1,849,600 | -0.14(-4.42%) |
Mar 28, 2019 | 3.120 | 3.220 | 3.120 | 3.170 | 1,095,602 | +0.06(+1.93%) |
Mar 27, 2019 | 3.120 | 3.230 | 3.080 | 3.110 | 1,074,177 | +0.00(+0.00%) |
Mar 26, 2019 | 3.130 | 3.320 | 3.080 | 3.110 | 2,378,473 | +0.01(+0.32%) |
Mar 25, 2019 | 2.930 | 3.120 | 2.860 | 3.100 | 1,682,050 | +0.15(+5.08%) |
Mar 22, 2019 | 3.090 | 3.100 | 2.930 | 2.950 | 2,074,400 | -0.15(-4.84%) |
Mar 21, 2019 | 2.990 | 3.180 | 2.980 | 3.100 | 1,931,651 | +0.10(+3.33%) |
Mar 20, 2019 | 3.040 | 3.060 | 2.950 | 3.000 | 1,332,596 | -0.04(-1.32%) |
Mar 19, 2019 | 2.930 | 3.090 | 2.930 | 3.040 | 1,798,894 | +0.11(+3.75%) |
Mar 18, 2019 | 2.860 | 2.960 | 2.825 | 2.930 | 1,482,351 | +0.05(+1.74%) |
Mar 15, 2019 | 3.000 | 3.000 | 2.840 | 2.880 | 3,694,800 | -0.12(-4.00%) |
Mar 14, 2019 | 2.890 | 3.020 | 2.810 | 3.000 | 2,458,793 | +0.12(+4.17%) |
Mar 13, 2019 | 2.790 | 2.920 | 2.730 | 2.880 | 2,785,451 | +0.08(+2.86%) |
Mar 12, 2019 | 2.860 | 2.860 | 2.760 | 2.800 | 3,503,570 | -0.07(-2.44%) |
Mar 11, 2019 | 2.900 | 2.950 | 2.820 | 2.870 | 2,468,176 | -0.01(-0.35%) |
Mar 08, 2019 | 3.050 | 3.050 | 2.810 | 2.880 | 4,338,000 | -0.17(-5.57%) |
Mar 07, 2019 | 3.120 | 3.120 | 2.970 | 3.050 | 2,487,351 | -0.08(-2.56%) |
Mar 06, 2019 | 3.380 | 3.390 | 3.010 | 3.130 | 6,112,568 | -0.27(-7.94%) |
Mar 05, 2019 | 3.550 | 3.570 | 3.400 | 3.400 | 3,459,291 | -0.16(-4.49%) |
Mar 04, 2019 | 3.920 | 3.930 | 3.535 | 3.560 | 3,518,566 | -0.37(-9.41%) |
Mar 01, 2019 | 4.050 | 4.125 | 3.920 | 3.930 | 2,299,400 | -0.08(-2.00%) |
Feb 28, 2019 | 3.900 | 4.020 | 3.830 | 4.010 | 2,197,401 | +0.09(+2.30%) |
Feb 27, 2019 | 3.910 | 4.240 | 3.720 | 3.920 | 5,999,038 | -0.63(-13.85%) |
Feb 26, 2019 | 4.600 | 4.740 | 4.490 | 4.550 | 1,896,608 | -0.05(-1.09%) |
Feb 25, 2019 | 4.570 | 4.770 | 4.560 | 4.600 | 991,060 | +0.02(+0.44%) |
Feb 22, 2019 | 4.550 | 4.660 | 4.390 | 4.580 | 2,017,200 | -0.08(-1.72%) |
Feb 21, 2019 | 4.680 | 4.880 | 4.580 | 4.660 | 1,078,552 | -0.07(-1.48%) |
Feb 20, 2019 | 4.840 | 4.890 | 4.700 | 4.730 | 2,538,002 | -0.10(-2.07%) |
Feb 19, 2019 | 4.790 | 4.890 | 4.740 | 4.830 | 815,067 | +0.04(+0.84%) |
Feb 15, 2019 | 4.680 | 4.810 | 4.640 | 4.790 | 873,100 | +0.13(+2.79%) |
Feb 14, 2019 | 4.640 | 4.710 | 4.480 | 4.660 | 833,112 | +0.00(+0.00%) |
Feb 13, 2019 | 4.580 | 4.680 | 4.540 | 4.660 | 876,188 | +0.08(+1.75%) |
Feb 12, 2019 | 4.440 | 4.750 | 4.440 | 4.580 | 1,193,439 | +0.16(+3.62%) |
Feb 11, 2019 | 4.390 | 4.500 | 4.350 | 4.420 | 543,144 | +0.05(+1.14%) |
Feb 08, 2019 | 4.490 | 4.590 | 4.300 | 4.370 | 1,000,900 | -0.10(-2.24%) |
Feb 07, 2019 | 4.370 | 4.490 | 4.280 | 4.470 | 1,391,048 | +0.03(+0.68%) |
Feb 06, 2019 | 4.480 | 4.520 | 4.375 | 4.440 | 805,761 | -0.02(-0.45%) |
Feb 05, 2019 | 4.410 | 4.500 | 4.390 | 4.460 | 676,407 | +0.06(+1.36%) |
Feb 04, 2019 | 4.190 | 4.460 | 4.160 | 4.400 | 1,249,905 | +0.18(+4.27%) |
Feb 01, 2019 | 4.190 | 4.240 | 4.080 | 4.220 | 1,783,600 | +0.05(+1.20%) |
Jan 31, 2019 | 4.100 | 4.240 | 4.070 | 4.170 | 2,229,910 | +0.11(+2.71%) |
Jan 30, 2019 | 3.970 | 4.105 | 3.820 | 4.060 | 2,654,772 | +0.14(+3.57%) |
Jan 29, 2019 | 4.310 | 4.388 | 3.910 | 3.920 | 2,608,738 | -0.40(-9.26%) |
Jan 28, 2019 | 4.510 | 4.510 | 4.310 | 4.320 | 1,681,382 | -0.19(-4.21%) |
Jan 25, 2019 | 4.960 | 4.980 | 4.460 | 4.510 | 3,682,000 | -0.46(-9.26%) |
Jan 24, 2019 | 4.960 | 5.030 | 4.920 | 4.970 | 1,117,745 | -0.01(-0.20%) |
Jan 23, 2019 | 4.880 | 5.010 | 4.820 | 4.980 | 1,628,597 | +0.12(+2.47%) |
Jan 22, 2019 | 4.640 | 4.930 | 4.550 | 4.860 | 1,802,387 | +0.22(+4.74%) |
Jan 18, 2019 | 4.400 | 4.730 | 4.400 | 4.640 | 1,409,000 | +0.25(+5.69%) |
Jan 17, 2019 | 4.550 | 4.590 | 4.315 | 4.390 | 1,681,541 | -0.19(-4.15%) |
Jan 16, 2019 | 4.600 | 4.747 | 4.540 | 4.580 | 937,930 | -0.07(-1.51%) |
Jan 15, 2019 | 4.810 | 4.824 | 4.630 | 4.650 | 766,326 | -0.13(-2.72%) |
Jan 14, 2019 | 4.770 | 4.880 | 4.750 | 4.780 | 525,522 | +0.01(+0.21%) |
Jan 11, 2019 | 4.740 | 4.870 | 4.720 | 4.770 | 1,171,500 | +0.04(+0.85%) |
Jan 10, 2019 | 4.780 | 4.810 | 4.700 | 4.730 | 796,013 | -0.07(-1.46%) |
Jan 09, 2019 | 4.610 | 4.830 | 4.590 | 4.800 | 1,061,740 | +0.16(+3.45%) |
Jan 08, 2019 | 4.690 | 4.780 | 4.600 | 4.640 | 1,274,869 | +0.00(+0.00%) |
Jan 07, 2019 | 4.430 | 4.670 | 4.300 | 4.640 | 1,412,933 | +0.22(+4.98%) |
Jan 04, 2019 | 4.280 | 4.440 | 4.190 | 4.420 | 1,927,400 | +0.16(+3.76%) |
Jan 03, 2019 | 4.140 | 4.380 | 4.045 | 4.260 | 2,041,217 | +0.13(+3.15%) |