Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.523 | 3.615 | 3.482 | 3.584 | 74,707 | +0.11(+3.11%) |
Mar 28, 2019 | 3.476 | 3.476 | 3.476 | 3.476 | 1,072 | +0.01(+0.23%) |
Mar 27, 2019 | 3.468 | 3.512 | 3.454 | 3.468 | 27,914 | +0.02(+0.59%) |
Mar 26, 2019 | 3.454 | 3.471 | 3.441 | 3.447 | 33,826 | +0.00(+0.00%) |
Mar 25, 2019 | 3.502 | 3.553 | 3.434 | 3.447 | 55,897 | -0.03(-0.98%) |
Mar 22, 2019 | 3.448 | 3.485 | 3.447 | 3.482 | 31,347 | +0.00(+0.00%) |
Mar 21, 2019 | 3.475 | 3.516 | 3.447 | 3.482 | 32,213 | +0.03(+0.79%) |
Mar 20, 2019 | 3.570 | 3.570 | 3.454 | 3.454 | 36,129 | -0.16(-4.53%) |
Mar 19, 2019 | 3.523 | 3.618 | 3.523 | 3.618 | 3,224 | +0.07(+1.92%) |
Mar 18, 2019 | 3.454 | 3.550 | 3.447 | 3.550 | 10,369 | +0.07(+1.96%) |
Mar 15, 2019 | 3.536 | 3.625 | 3.447 | 3.482 | 58,300 | -0.05(-1.35%) |
Mar 14, 2019 | 3.557 | 3.584 | 3.461 | 3.529 | 50,414 | -0.03(-0.77%) |
Mar 13, 2019 | 3.516 | 3.557 | 3.434 | 3.557 | 56,190 | +0.10(+2.96%) |
Mar 12, 2019 | 3.557 | 3.687 | 3.454 | 3.454 | 117,554 | -0.06(-1.75%) |
Mar 11, 2019 | 3.509 | 3.741 | 3.461 | 3.516 | 113,770 | -0.01(-0.39%) |
Mar 08, 2019 | 3.509 | 3.680 | 3.502 | 3.529 | 28,125 | +0.03(+0.78%) |
Mar 07, 2019 | 3.550 | 3.584 | 3.502 | 3.502 | 21,019 | -0.04(-1.16%) |
Mar 06, 2019 | 3.536 | 3.570 | 3.529 | 3.543 | 680,221 | +0.01(+0.39%) |
Mar 05, 2019 | 3.502 | 3.748 | 3.502 | 3.529 | 31,079 | -0.02(-0.66%) |
Mar 04, 2019 | 3.575 | 3.591 | 3.516 | 3.553 | 23,241 | +0.00(+0.08%) |
Mar 01, 2019 | 3.523 | 3.625 | 3.523 | 3.550 | 94,336 | +0.03(+0.78%) |
Feb 28, 2019 | 3.680 | 3.700 | 3.523 | 3.523 | 114,908 | -0.12(-3.37%) |
Feb 27, 2019 | 3.598 | 3.790 | 3.598 | 3.645 | 35,504 | +0.05(+1.33%) |
Feb 26, 2019 | 3.884 | 3.884 | 3.505 | 3.598 | 391,523 | -0.33(-8.35%) |
Feb 25, 2019 | 3.905 | 3.980 | 3.884 | 3.925 | 21,700 | +0.02(+0.52%) |
Feb 22, 2019 | 3.871 | 3.905 | 3.802 | 3.905 | 43,213 | +0.03(+0.70%) |
Feb 21, 2019 | 3.768 | 3.878 | 3.721 | 3.878 | 148,828 | +0.15(+4.03%) |
Feb 20, 2019 | 3.762 | 3.762 | 3.700 | 3.727 | 14,252 | -0.03(-0.73%) |
Feb 19, 2019 | 3.789 | 3.802 | 3.693 | 3.755 | 31,106 | +0.00(+0.00%) |
Feb 15, 2019 | 3.789 | 3.816 | 3.755 | 3.755 | 11,279 | -0.01(-0.36%) |
Feb 14, 2019 | 3.794 | 3.801 | 3.748 | 3.768 | 21,729 | -0.01(-0.36%) |
Feb 13, 2019 | 3.741 | 3.782 | 3.734 | 3.782 | 16,984 | +0.05(+1.47%) |
Feb 12, 2019 | 3.734 | 3.775 | 3.721 | 3.727 | 20,333 | +0.03(+0.74%) |
Feb 11, 2019 | 3.693 | 3.741 | 3.632 | 3.700 | 32,589 | +0.01(+0.37%) |
Feb 08, 2019 | 3.727 | 3.727 | 3.686 | 3.686 | 16,259 | -0.02(-0.55%) |
Feb 07, 2019 | 3.690 | 3.719 | 3.686 | 3.707 | 2,682 | +0.01(+0.37%) |
Feb 06, 2019 | 3.680 | 3.801 | 3.680 | 3.693 | 14,682 | -0.03(-0.73%) |
Feb 05, 2019 | 3.843 | 3.884 | 3.721 | 3.721 | 30,133 | -0.15(-3.88%) |
Feb 04, 2019 | 3.823 | 3.884 | 3.686 | 3.871 | 12,764 | +0.12(+3.09%) |
Feb 01, 2019 | 3.959 | 3.959 | 3.700 | 3.755 | 70,898 | -0.07(-1.81%) |
Jan 31, 2019 | 3.903 | 3.936 | 3.824 | 3.824 | 109,880 | -0.07(-1.87%) |
Jan 30, 2019 | 3.758 | 3.897 | 3.719 | 3.897 | 55,549 | +0.20(+5.37%) |
Jan 29, 2019 | 3.612 | 3.751 | 3.612 | 3.698 | 32,323 | +0.09(+2.38%) |
Jan 28, 2019 | 3.572 | 3.612 | 3.553 | 3.612 | 16,059 | +0.07(+1.87%) |
Jan 25, 2019 | 3.605 | 3.619 | 3.506 | 3.546 | 29,173 | +0.07(+2.10%) |
Jan 24, 2019 | 3.546 | 3.546 | 3.447 | 3.473 | 33,682 | -0.07(-2.05%) |
Jan 23, 2019 | 3.447 | 3.605 | 3.447 | 3.546 | 15,632 | +0.11(+3.08%) |
Jan 22, 2019 | 3.513 | 3.619 | 3.387 | 3.440 | 215,993 | -0.11(-2.99%) |
Jan 18, 2019 | 3.486 | 3.599 | 3.407 | 3.546 | 105,207 | +0.13(+3.67%) |
Jan 17, 2019 | 3.381 | 3.506 | 3.367 | 3.420 | 59,636 | +0.03(+0.78%) |
Jan 16, 2019 | 3.361 | 3.592 | 3.354 | 3.394 | 81,866 | -0.03(-0.77%) |
Jan 15, 2019 | 3.431 | 3.475 | 3.371 | 3.420 | 145,944 | +0.01(+0.19%) |
Jan 14, 2019 | 3.506 | 3.560 | 3.401 | 3.414 | 53,450 | -0.09(-2.64%) |
Jan 11, 2019 | 3.473 | 3.566 | 3.420 | 3.506 | 146,473 | +0.01(+0.38%) |
Jan 10, 2019 | 3.374 | 3.586 | 3.374 | 3.493 | 326,395 | +0.13(+3.73%) |
Jan 09, 2019 | 3.374 | 3.424 | 3.367 | 3.367 | 410,209 | -0.01(-0.39%) |
Jan 08, 2019 | 3.374 | 3.427 | 3.341 | 3.381 | 35,389 | +0.03(+0.99%) |
Jan 07, 2019 | 3.334 | 3.420 | 3.334 | 3.347 | 45,666 | -0.05(-1.36%) |
Jan 04, 2019 | 3.308 | 3.447 | 3.308 | 3.394 | 135,892 | +0.05(+1.58%) |
Jan 03, 2019 | 3.579 | 3.579 | 3.308 | 3.341 | 229,479 | -0.26(-7.17%) |