Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.060 | 3.060 | 3.000 | 3.000 | 2,300 | +0.04(+1.51%) |
Mar 28, 2019 | 3.022 | 3.022 | 2.955 | 2.955 | 9,382 | -0.06(-2.14%) |
Mar 27, 2019 | 3.000 | 3.020 | 3.000 | 3.020 | 1,164 | +0.10(+3.42%) |
Mar 26, 2019 | 3.060 | 3.060 | 2.920 | 2.920 | 3,443 | -0.09(-2.99%) |
Mar 25, 2019 | 3.010 | 3.010 | 3.010 | 7 | +0.00(+0.00%) | |
Mar 22, 2019 | 3.150 | 3.180 | 3.010 | 3.010 | 16,200 | -0.16(-5.05%) |
Mar 21, 2019 | 3.150 | 3.180 | 3.150 | 3.170 | 6,418 | -0.01(-0.31%) |
Mar 20, 2019 | 3.160 | 3.180 | 3.150 | 3.180 | 714 | +0.08(+2.58%) |
Mar 19, 2019 | 3.100 | 3.136 | 3.050 | 3.100 | 7,255 | -0.03(-0.96%) |
Mar 18, 2019 | 3.148 | 3.148 | 3.100 | 3.130 | 12,444 | +0.03(+0.97%) |
Mar 15, 2019 | 3.110 | 3.200 | 3.100 | 3.100 | 6,700 | -0.20(-6.06%) |
Mar 14, 2019 | 3.150 | 3.340 | 3.100 | 3.300 | 25,988 | +0.15(+4.76%) |
Mar 13, 2019 | 3.150 | 3.150 | 3.100 | 3.150 | 3,976 | +0.05(+1.61%) |
Mar 12, 2019 | 3.100 | 3.125 | 3.100 | 3.100 | 1,977 | -0.05(-1.59%) |
Mar 11, 2019 | 3.100 | 3.150 | 3.100 | 3.150 | 7,523 | +0.14(+4.65%) |
Mar 08, 2019 | 3.100 | 3.150 | 3.010 | 3.010 | 3,000 | -0.10(-3.22%) |
Mar 07, 2019 | 3.124 | 3.124 | 3.110 | 3.110 | 574 | -0.03(-0.80%) |
Mar 06, 2019 | 3.110 | 3.135 | 3.110 | 3.135 | 2,395 | +0.03(+0.81%) |
Mar 05, 2019 | 3.220 | 3.220 | 3.110 | 3.110 | 15,060 | -0.11(-3.42%) |
Mar 04, 2019 | 3.260 | 3.260 | 3.220 | 3.220 | 4,556 | -0.04(-1.23%) |
Mar 01, 2019 | 3.270 | 3.350 | 3.250 | 3.260 | 5,200 | +0.00(+0.00%) |
Feb 28, 2019 | 3.350 | 3.350 | 3.260 | 3.260 | 1,619 | -0.13(-3.90%) |
Feb 27, 2019 | 3.312 | 3.392 | 3.240 | 3.392 | 7,121 | +0.09(+2.80%) |
Feb 26, 2019 | 3.300 | 3.420 | 3.270 | 3.300 | 8,601 | +0.00(+0.00%) |
Feb 25, 2019 | 3.350 | 3.439 | 3.290 | 3.300 | 12,990 | -0.06(-1.79%) |
Feb 22, 2019 | 3.500 | 3.520 | 3.280 | 3.360 | 25,000 | +0.03(+0.90%) |
Feb 21, 2019 | 3.370 | 3.490 | 3.270 | 3.330 | 20,434 | -0.06(-1.77%) |
Feb 20, 2019 | 3.420 | 3.420 | 3.390 | 3.390 | 5,892 | -0.03(-0.88%) |
Feb 19, 2019 | 3.490 | 3.490 | 3.330 | 3.420 | 14,110 | -0.04(-1.16%) |
Feb 15, 2019 | 3.250 | 3.700 | 3.250 | 3.460 | 58,200 | +0.33(+10.54%) |
Feb 14, 2019 | 3.130 | 3.130 | 3.130 | 3.130 | 524 | -0.10(-3.10%) |
Feb 13, 2019 | 3.130 | 3.230 | 3.130 | 3.230 | 666 | +0.10(+3.19%) |
Feb 12, 2019 | 3.150 | 3.218 | 3.130 | 3.130 | 940 | +0.00(+0.00%) |
Feb 11, 2019 | 3.150 | 3.250 | 3.130 | 3.130 | 3,334 | -0.01(-0.32%) |
Feb 08, 2019 | 3.170 | 3.300 | 3.140 | 3.140 | 1,000 | -0.10(-3.09%) |
Feb 07, 2019 | 3.190 | 3.240 | 3.190 | 3.240 | 654 | +0.04(+1.25%) |
Feb 06, 2019 | 3.200 | 3.200 | 3.200 | 100 | +0.00(+0.00%) | |
Feb 05, 2019 | 3.187 | 3.240 | 3.187 | 3.200 | 2,203 | +0.07(+2.07%) |
Feb 04, 2019 | 3.216 | 3.240 | 3.070 | 3.135 | 10,644 | -0.10(-2.94%) |
Feb 01, 2019 | 3.150 | 3.240 | 3.150 | 3.230 | 1,700 | +0.03(+0.94%) |
Jan 31, 2019 | 3.160 | 3.200 | 3.150 | 3.200 | 1,952 | -0.04(-1.23%) |
Jan 30, 2019 | 3.090 | 3.240 | 3.090 | 3.240 | 4,235 | +0.12(+3.85%) |
Jan 29, 2019 | 3.110 | 3.270 | 3.110 | 3.120 | 1,200 | +0.01(+0.32%) |
Jan 28, 2019 | 3.110 | 3.210 | 3.090 | 3.110 | 2,319 | -0.01(-0.32%) |
Jan 25, 2019 | 3.070 | 3.130 | 3.070 | 3.120 | 900 | +0.06(+1.96%) |
Jan 24, 2019 | 3.120 | 3.120 | 3.020 | 3.060 | 5,290 | -0.09(-2.86%) |
Jan 23, 2019 | 3.110 | 3.205 | 3.110 | 3.150 | 2,477 | +0.07(+2.27%) |
Jan 22, 2019 | 3.032 | 3.240 | 3.032 | 3.080 | 2,053 | -0.17(-5.23%) |
Jan 18, 2019 | 3.250 | 3.280 | 3.250 | 3.250 | 4,800 | -0.02(-0.61%) |
Jan 17, 2019 | 3.270 | 3.315 | 3.270 | 3.270 | 2,992 | +0.02(+0.62%) |
Jan 16, 2019 | 3.250 | 3.320 | 3.250 | 3.250 | 5,120 | +0.00(+0.00%) |
Jan 15, 2019 | 3.270 | 3.270 | 3.250 | 3.250 | 564 | +0.03(+0.93%) |
Jan 14, 2019 | 3.310 | 3.310 | 3.200 | 3.220 | 15,175 | -0.08(-2.42%) |
Jan 11, 2019 | 3.250 | 3.340 | 3.250 | 3.300 | 1,336,700 | +0.13(+4.10%) |
Jan 10, 2019 | 3.360 | 3.360 | 3.120 | 3.170 | 5,115 | -0.03(-0.94%) |
Jan 09, 2019 | 3.100 | 3.250 | 3.100 | 3.200 | 14,691 | +0.15(+4.92%) |
Jan 08, 2019 | 3.040 | 3.220 | 3.030 | 3.050 | 9,063 | +0.00(+0.00%) |
Jan 07, 2019 | 2.960 | 3.050 | 2.910 | 3.050 | 3,615 | +0.01(+0.33%) |
Jan 04, 2019 | 2.930 | 3.040 | 2.930 | 3.040 | 4,100 | +0.29(+10.55%) |
Jan 03, 2019 | 2.750 | 2.750 | 2.750 | 2.750 | 440 | -0.09(-3.17%) |