Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.990 | 4.100 | 3.700 | 3.800 | 70,300 | -0.08(-2.06%) |
Mar 28, 2019 | 3.780 | 4.200 | 3.700 | 3.880 | 152,410 | +0.13(+3.47%) |
Mar 27, 2019 | 3.750 | 4.418 | 3.550 | 3.750 | 456,844 | -0.02(-0.56%) |
Mar 26, 2019 | 3.520 | 3.800 | 3.520 | 3.771 | 19,839 | +0.05(+1.38%) |
Mar 25, 2019 | 3.800 | 3.800 | 3.710 | 3.720 | 3,647 | -0.13(-3.38%) |
Mar 22, 2019 | 3.660 | 3.850 | 3.350 | 3.850 | 26,900 | +0.18(+4.90%) |
Mar 21, 2019 | 3.710 | 3.710 | 3.670 | 3.670 | 4,786 | -0.09(-2.30%) |
Mar 20, 2019 | 3.670 | 3.760 | 3.670 | 3.756 | 3,472 | +0.08(+2.08%) |
Mar 19, 2019 | 3.720 | 3.770 | 3.670 | 3.680 | 2,650 | -0.04(-1.08%) |
Mar 18, 2019 | 3.840 | 3.840 | 3.700 | 3.720 | 9,148 | -0.12(-3.06%) |
Mar 15, 2019 | 3.900 | 3.900 | 3.700 | 3.837 | 15,200 | -0.01(-0.32%) |
Mar 14, 2019 | 3.920 | 3.997 | 3.650 | 3.850 | 74,678 | -0.14(-3.51%) |
Mar 13, 2019 | 3.920 | 4.105 | 3.880 | 3.990 | 109,388 | +0.08(+2.05%) |
Mar 12, 2019 | 3.881 | 3.910 | 3.827 | 3.910 | 2,305 | +0.16(+4.27%) |
Mar 11, 2019 | 3.880 | 3.890 | 3.750 | 3.750 | 4,620 | -0.03(-0.90%) |
Mar 08, 2019 | 3.820 | 3.890 | 3.772 | 3.784 | 4,100 | -0.12(-2.97%) |
Mar 07, 2019 | 3.840 | 3.900 | 3.750 | 3.900 | 16,679 | +0.04(+1.04%) |
Mar 06, 2019 | 3.943 | 4.000 | 3.843 | 3.860 | 13,772 | -0.14(-3.50%) |
Mar 05, 2019 | 4.020 | 4.100 | 3.770 | 4.000 | 39,464 | +0.01(+0.25%) |
Mar 04, 2019 | 3.910 | 4.000 | 3.740 | 3.990 | 16,850 | +0.21(+5.56%) |
Mar 01, 2019 | 3.880 | 3.880 | 3.680 | 3.780 | 13,700 | -0.02(-0.53%) |
Feb 28, 2019 | 3.690 | 3.940 | 3.690 | 3.800 | 5,897 | -0.15(-3.80%) |
Feb 27, 2019 | 3.900 | 4.030 | 3.820 | 3.950 | 16,424 | +0.04(+1.02%) |
Feb 26, 2019 | 3.930 | 4.020 | 3.810 | 3.910 | 17,324 | -0.09(-2.25%) |
Feb 25, 2019 | 3.970 | 4.210 | 3.920 | 4.000 | 60,374 | +0.02(+0.50%) |
Feb 22, 2019 | 3.900 | 4.030 | 3.880 | 3.980 | 19,700 | +0.04(+1.02%) |
Feb 21, 2019 | 3.900 | 3.980 | 3.840 | 3.940 | 7,700 | +0.05(+1.29%) |
Feb 20, 2019 | 3.880 | 3.970 | 3.880 | 3.890 | 781 | +0.03(+0.78%) |
Feb 19, 2019 | 3.890 | 4.190 | 3.750 | 3.860 | 16,278 | +0.19(+5.18%) |
Feb 15, 2019 | 3.850 | 3.890 | 3.670 | 3.670 | 7,000 | -0.09(-2.43%) |
Feb 14, 2019 | 3.927 | 3.927 | 3.670 | 3.761 | 15,427 | -0.14(-3.55%) |
Feb 13, 2019 | 3.879 | 4.049 | 3.860 | 3.900 | 13,299 | +0.04(+1.04%) |
Feb 12, 2019 | 3.940 | 4.550 | 3.800 | 3.860 | 153,436 | -0.10(-2.40%) |
Feb 11, 2019 | 3.990 | 4.100 | 3.800 | 3.955 | 25,225 | -0.04(-1.12%) |
Feb 08, 2019 | 4.120 | 4.120 | 3.970 | 4.000 | 2,200 | +0.10(+2.56%) |
Feb 07, 2019 | 3.750 | 3.900 | 3.730 | 3.900 | 4,467 | -0.02(-0.51%) |
Feb 06, 2019 | 3.940 | 4.010 | 3.800 | 3.920 | 4,962 | +0.04(+1.03%) |
Feb 05, 2019 | 3.740 | 3.880 | 3.710 | 3.880 | 8,932 | +0.06(+1.57%) |
Feb 04, 2019 | 3.500 | 3.820 | 3.500 | 3.820 | 4,150 | +0.11(+2.96%) |
Feb 01, 2019 | 3.820 | 4.040 | 3.710 | 3.710 | 57,400 | -0.17(-4.38%) |
Jan 31, 2019 | 3.880 | 4.000 | 3.786 | 3.880 | 6,360 | +0.17(+4.58%) |
Jan 30, 2019 | 3.650 | 3.950 | 3.650 | 3.710 | 19,952 | +0.05(+1.37%) |
Jan 29, 2019 | 3.860 | 3.860 | 3.660 | 3.660 | 3,874 | -0.05(-1.35%) |
Jan 28, 2019 | 3.890 | 3.890 | 3.490 | 3.710 | 3,720 | +0.01(+0.27%) |
Jan 25, 2019 | 3.510 | 3.700 | 3.510 | 3.700 | 2,200 | +0.20(+5.71%) |
Jan 24, 2019 | 3.520 | 3.600 | 3.500 | 3.500 | 4,180 | -0.08(-2.23%) |
Jan 23, 2019 | 3.110 | 3.660 | 3.110 | 3.580 | 13,822 | +0.07(+1.99%) |
Jan 22, 2019 | 4.370 | 4.930 | 3.430 | 3.510 | 450,129 | -0.19(-5.14%) |
Jan 18, 2019 | 3.720 | 3.720 | 3.590 | 3.700 | 5,200 | -0.06(-1.65%) |
Jan 17, 2019 | 3.510 | 3.770 | 3.510 | 3.762 | 7,371 | +0.07(+2.03%) |
Jan 16, 2019 | 3.913 | 3.913 | 3.610 | 3.687 | 8,320 | -0.10(-2.71%) |
Jan 15, 2019 | 4.060 | 4.060 | 3.790 | 3.790 | 469 | -0.06(-1.56%) |
Jan 14, 2019 | 3.940 | 4.340 | 3.760 | 3.850 | 30,813 | -0.13(-3.27%) |
Jan 11, 2019 | 3.800 | 3.980 | 3.800 | 3.980 | 6,700 | +0.31(+8.43%) |
Jan 10, 2019 | 3.850 | 3.904 | 3.631 | 3.671 | 6,567 | -0.32(-8.04%) |
Jan 09, 2019 | 3.790 | 4.056 | 3.625 | 3.991 | 17,023 | +0.21(+5.59%) |
Jan 08, 2019 | 3.438 | 3.790 | 3.438 | 3.780 | 16,251 | +0.40(+11.83%) |
Jan 07, 2019 | 3.090 | 3.410 | 3.090 | 3.380 | 15,916 | +0.25(+7.99%) |
Jan 04, 2019 | 3.080 | 3.200 | 3.040 | 3.130 | 10,100 | +0.07(+2.29%) |
Jan 03, 2019 | 3.010 | 3.150 | 2.820 | 3.060 | 6,330 | +0.08(+2.68%) |