Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.672 | 3.672 | 3.242 | 3.252 | 48,549 | -0.47(-12.56%) |
Mar 28, 2019 | 3.719 | 3.801 | 3.719 | 3.719 | 12,230 | +0.00(+0.00%) |
Mar 27, 2019 | 3.672 | 3.719 | 3.653 | 3.719 | 6,569 | +0.08(+2.09%) |
Mar 26, 2019 | 3.643 | 3.692 | 3.586 | 3.643 | 27,019 | +0.05(+1.33%) |
Mar 25, 2019 | 3.443 | 3.596 | 3.443 | 3.595 | 18,857 | +0.00(+0.00%) |
Mar 22, 2019 | 3.595 | 3.595 | 3.500 | 3.595 | 2,097 | -0.00(-0.02%) |
Mar 21, 2019 | 3.596 | 3.596 | 3.596 | 3.596 | 417 | +0.01(+0.38%) |
Mar 20, 2019 | 3.582 | 3.582 | 3.582 | 3.582 | 372 | -0.03(-0.89%) |
Mar 19, 2019 | 3.605 | 3.624 | 3.605 | 3.614 | 2,521 | +0.09(+2.47%) |
Mar 18, 2019 | 3.497 | 3.527 | 3.481 | 3.527 | 7,872 | +0.05(+1.30%) |
Mar 15, 2019 | 3.426 | 3.482 | 3.426 | 3.482 | 1,048 | -0.05(-1.32%) |
Mar 14, 2019 | 3.529 | 3.529 | 3.529 | 10 | +0.00(+0.00%) | |
Mar 13, 2019 | 3.416 | 3.529 | 3.416 | 3.529 | 5,671 | -0.06(-1.60%) |
Mar 12, 2019 | 3.586 | 3.586 | 3.586 | 26 | +0.00(+0.00%) | |
Mar 11, 2019 | 3.576 | 3.586 | 3.567 | 3.586 | 2,923 | +0.05(+1.36%) |
Mar 08, 2019 | 3.490 | 3.538 | 3.490 | 3.538 | 3,670 | -0.04(-1.10%) |
Mar 07, 2019 | 3.524 | 3.586 | 3.524 | 3.577 | 10,589 | +0.10(+2.76%) |
Mar 06, 2019 | 3.481 | 3.481 | 3.481 | 3.481 | 593 | +0.01(+0.15%) |
Mar 05, 2019 | 3.476 | 3.476 | 3.476 | 3.476 | 344 | -0.06(-1.64%) |
Mar 04, 2019 | 3.529 | 3.538 | 3.529 | 3.534 | 6,177 | +0.05(+1.52%) |
Mar 01, 2019 | 3.595 | 3.595 | 3.481 | 3.481 | 2,621 | -0.02(-0.47%) |
Feb 28, 2019 | 3.520 | 3.520 | 3.471 | 3.497 | 1,660 | +0.04(+1.03%) |
Feb 27, 2019 | 3.462 | 3.462 | 3.462 | 3.462 | 472 | +0.00(+0.00%) |
Feb 26, 2019 | 3.443 | 3.614 | 3.443 | 3.462 | 1,087 | +0.02(+0.55%) |
Feb 25, 2019 | 3.548 | 3.585 | 3.443 | 3.443 | 23,273 | -0.03(-0.82%) |
Feb 22, 2019 | 3.567 | 3.691 | 3.452 | 3.471 | 6,291 | -0.10(-2.84%) |
Feb 21, 2019 | 3.476 | 3.597 | 3.476 | 3.573 | 2,217 | +0.15(+4.36%) |
Feb 20, 2019 | 3.529 | 3.529 | 3.424 | 3.424 | 3,917 | -0.13(-3.71%) |
Feb 19, 2019 | 3.511 | 3.556 | 3.454 | 3.556 | 11,343 | +0.11(+3.28%) |
Feb 15, 2019 | 3.548 | 3.548 | 3.443 | 3.443 | 7,969 | -0.10(-2.96%) |
Feb 14, 2019 | 3.548 | 3.595 | 3.529 | 3.548 | 3,369 | +0.00(+0.00%) |
Feb 13, 2019 | 3.538 | 3.551 | 3.443 | 3.548 | 2,446 | +0.02(+0.54%) |
Feb 12, 2019 | 3.538 | 3.564 | 3.454 | 3.529 | 6,361 | -0.01(-0.27%) |
Feb 11, 2019 | 3.519 | 3.624 | 3.519 | 3.538 | 3,808 | +0.06(+1.64%) |
Feb 08, 2019 | 3.481 | 3.529 | 3.481 | 3.481 | 3,355 | -0.06(-1.62%) |
Feb 07, 2019 | 3.529 | 3.538 | 3.481 | 3.538 | 10,917 | +0.05(+1.37%) |
Feb 06, 2019 | 3.500 | 3.521 | 3.481 | 3.490 | 6,317 | -0.01(-0.27%) |
Feb 05, 2019 | 3.548 | 3.624 | 3.481 | 3.500 | 16,987 | -0.09(-2.39%) |
Feb 04, 2019 | 3.576 | 3.614 | 3.567 | 3.586 | 13,725 | +0.01(+0.27%) |
Feb 01, 2019 | 3.605 | 3.605 | 3.576 | 3.576 | 21,810 | +0.00(+0.00%) |
Jan 31, 2019 | 3.538 | 3.602 | 3.538 | 3.576 | 8,752 | +0.01(+0.27%) |
Jan 30, 2019 | 3.595 | 3.603 | 3.553 | 3.567 | 6,197 | +0.02(+0.71%) |
Jan 29, 2019 | 3.552 | 3.552 | 3.542 | 3.542 | 3,230 | +0.01(+0.37%) |
Jan 28, 2019 | 3.550 | 3.550 | 3.529 | 3.529 | 9,264 | +0.00(+0.00%) |
Jan 25, 2019 | 3.481 | 3.567 | 3.481 | 3.529 | 8,913 | +0.07(+1.93%) |
Jan 24, 2019 | 3.462 | 3.462 | 3.462 | 3.462 | 3,153 | +0.03(+0.83%) |
Jan 23, 2019 | 3.500 | 3.512 | 3.433 | 3.433 | 2,608 | +0.08(+2.27%) |
Jan 22, 2019 | 3.519 | 3.519 | 3.357 | 3.357 | 5,772 | -0.14(-4.09%) |
Jan 18, 2019 | 3.490 | 3.500 | 3.490 | 3.500 | 1,048 | +0.05(+1.38%) |
Jan 17, 2019 | 3.481 | 3.504 | 3.452 | 3.452 | 2,212 | +0.01(+0.28%) |
Jan 16, 2019 | 3.366 | 3.529 | 3.366 | 3.443 | 2,973 | +0.08(+2.43%) |
Jan 15, 2019 | 3.290 | 3.361 | 3.290 | 3.361 | 553 | +0.05(+1.66%) |
Jan 14, 2019 | 3.306 | 3.306 | 3.306 | 3.306 | 222 | +0.06(+1.96%) |
Jan 11, 2019 | 3.242 | 3.242 | 3.233 | 3.242 | 2,621 | +0.09(+2.83%) |
Jan 10, 2019 | 3.204 | 3.204 | 3.138 | 3.153 | 11,093 | -0.04(-1.30%) |
Jan 09, 2019 | 3.225 | 3.225 | 3.195 | 3.195 | 7,972 | +0.00(+0.00%) |
Jan 08, 2019 | 3.223 | 3.233 | 3.195 | 3.195 | 7,350 | +0.02(+0.55%) |
Jan 07, 2019 | 3.171 | 3.204 | 3.163 | 3.177 | 5,648 | +0.03(+0.96%) |
Jan 04, 2019 | 3.147 | 3.147 | 3.118 | 3.147 | 1,782 | +0.12(+4.10%) |
Jan 03, 2019 | 3.166 | 3.201 | 3.023 | 3.023 | 8,347 | -0.14(-4.52%) |