Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.150 | 3.170 | 3.060 | 3.060 | 203,700 | -0.05(-1.61%) |
Mar 28, 2019 | 3.180 | 3.190 | 3.090 | 3.110 | 139,358 | -0.03(-0.96%) |
Mar 27, 2019 | 3.250 | 3.250 | 3.050 | 3.140 | 225,059 | -0.10(-3.09%) |
Mar 26, 2019 | 3.280 | 3.310 | 3.140 | 3.240 | 142,453 | -0.01(-0.31%) |
Mar 25, 2019 | 3.240 | 3.290 | 3.030 | 3.250 | 240,125 | -0.01(-0.31%) |
Mar 22, 2019 | 3.500 | 3.507 | 3.200 | 3.260 | 307,000 | -0.26(-7.39%) |
Mar 21, 2019 | 3.680 | 3.700 | 3.490 | 3.520 | 248,901 | -0.17(-4.61%) |
Mar 20, 2019 | 3.690 | 3.790 | 3.570 | 3.690 | 272,650 | -0.03(-0.81%) |
Mar 19, 2019 | 3.690 | 3.750 | 3.550 | 3.720 | 259,147 | -0.01(-0.27%) |
Mar 18, 2019 | 3.470 | 3.740 | 3.410 | 3.730 | 392,377 | +0.28(+8.12%) |
Mar 15, 2019 | 3.570 | 3.690 | 3.363 | 3.450 | 746,900 | -0.31(-8.24%) |
Mar 14, 2019 | 3.750 | 3.850 | 3.470 | 3.760 | 702,043 | +0.11(+3.01%) |
Mar 13, 2019 | 3.600 | 3.650 | 3.360 | 3.650 | 667,873 | +0.25(+7.35%) |
Mar 12, 2019 | 3.560 | 3.590 | 3.310 | 3.400 | 276,874 | -0.11(-3.13%) |
Mar 11, 2019 | 3.430 | 3.600 | 3.300 | 3.510 | 451,826 | +0.10(+2.93%) |
Mar 08, 2019 | 3.350 | 3.510 | 3.200 | 3.410 | 274,100 | +0.02(+0.59%) |
Mar 07, 2019 | 3.380 | 3.470 | 3.260 | 3.390 | 159,418 | +0.05(+1.50%) |
Mar 06, 2019 | 3.410 | 3.440 | 3.060 | 3.340 | 622,548 | -0.07(-2.05%) |
Mar 05, 2019 | 3.570 | 3.710 | 3.350 | 3.410 | 446,015 | -0.13(-3.67%) |
Mar 04, 2019 | 3.070 | 4.210 | 3.070 | 3.540 | 1,540,359 | +0.46(+14.94%) |
Mar 01, 2019 | 3.300 | 3.340 | 3.010 | 3.080 | 561,300 | -0.20(-6.10%) |
Feb 28, 2019 | 3.380 | 3.403 | 3.240 | 3.280 | 262,428 | -0.08(-2.38%) |
Feb 27, 2019 | 3.320 | 3.400 | 3.260 | 3.360 | 359,333 | +0.03(+0.90%) |
Feb 26, 2019 | 3.550 | 3.560 | 3.330 | 3.330 | 259,124 | -0.18(-5.13%) |
Feb 25, 2019 | 3.740 | 3.860 | 3.480 | 3.510 | 408,068 | -0.17(-4.62%) |
Feb 22, 2019 | 3.300 | 3.690 | 3.230 | 3.680 | 411,700 | +0.33(+9.85%) |
Feb 21, 2019 | 3.740 | 3.780 | 3.330 | 3.350 | 806,395 | -0.38(-10.19%) |
Feb 20, 2019 | 3.860 | 3.945 | 3.710 | 3.730 | 235,763 | -0.13(-3.37%) |
Feb 19, 2019 | 4.020 | 4.035 | 3.850 | 3.860 | 229,741 | -0.14(-3.50%) |
Feb 15, 2019 | 3.980 | 4.080 | 3.900 | 4.000 | 254,300 | +0.04(+1.01%) |
Feb 14, 2019 | 3.850 | 4.010 | 3.850 | 3.960 | 255,652 | +0.08(+2.06%) |
Feb 13, 2019 | 4.010 | 4.110 | 3.850 | 3.880 | 223,914 | -0.13(-3.24%) |
Feb 12, 2019 | 3.970 | 4.130 | 3.970 | 4.010 | 176,785 | +0.08(+2.04%) |
Feb 11, 2019 | 4.010 | 4.029 | 3.840 | 3.930 | 241,075 | -0.03(-0.76%) |
Feb 08, 2019 | 4.020 | 4.070 | 3.950 | 3.960 | 224,100 | -0.07(-1.74%) |
Feb 07, 2019 | 4.140 | 4.192 | 3.960 | 4.030 | 197,674 | -0.12(-2.89%) |
Feb 06, 2019 | 4.280 | 4.350 | 4.110 | 4.150 | 181,872 | -0.12(-2.81%) |
Feb 05, 2019 | 4.380 | 4.420 | 4.210 | 4.270 | 173,287 | -0.11(-2.51%) |
Feb 04, 2019 | 4.290 | 4.470 | 4.290 | 4.380 | 131,258 | +0.11(+2.58%) |
Feb 01, 2019 | 4.240 | 4.370 | 4.200 | 4.270 | 148,000 | +0.04(+0.95%) |
Jan 31, 2019 | 4.000 | 4.369 | 3.980 | 4.230 | 344,878 | +0.21(+5.22%) |
Jan 30, 2019 | 4.090 | 4.220 | 3.990 | 4.020 | 213,741 | -0.03(-0.74%) |
Jan 29, 2019 | 4.260 | 4.347 | 4.000 | 4.050 | 312,687 | -0.21(-4.93%) |
Jan 28, 2019 | 4.400 | 4.480 | 4.240 | 4.260 | 318,764 | -0.14(-3.18%) |
Jan 25, 2019 | 4.550 | 4.580 | 4.330 | 4.400 | 293,900 | -0.13(-2.87%) |
Jan 24, 2019 | 4.560 | 4.620 | 4.475 | 4.530 | 178,014 | -0.04(-0.88%) |
Jan 23, 2019 | 4.620 | 4.661 | 4.480 | 4.570 | 114,689 | -0.04(-0.87%) |
Jan 22, 2019 | 4.750 | 4.750 | 4.480 | 4.610 | 216,194 | -0.15(-3.15%) |
Jan 18, 2019 | 4.710 | 4.900 | 4.670 | 4.760 | 387,000 | +0.07(+1.49%) |
Jan 17, 2019 | 4.760 | 4.910 | 4.650 | 4.690 | 190,779 | -0.08(-1.68%) |
Jan 16, 2019 | 4.980 | 5.030 | 4.760 | 4.770 | 129,445 | -0.17(-3.44%) |
Jan 15, 2019 | 5.040 | 5.090 | 4.690 | 4.940 | 427,853 | -0.04(-0.80%) |
Jan 14, 2019 | 5.180 | 5.230 | 4.980 | 4.980 | 124,847 | -0.18(-3.49%) |
Jan 11, 2019 | 5.140 | 5.240 | 5.050 | 5.160 | 204,500 | +0.01(+0.19%) |
Jan 10, 2019 | 5.100 | 5.155 | 5.060 | 5.150 | 198,396 | +0.00(+0.00%) |
Jan 09, 2019 | 5.130 | 5.240 | 5.010 | 5.150 | 449,982 | +0.05(+0.98%) |
Jan 08, 2019 | 5.320 | 5.450 | 5.080 | 5.100 | 206,530 | -0.20(-3.77%) |
Jan 07, 2019 | 5.210 | 5.460 | 5.100 | 5.300 | 277,722 | +0.20(+3.92%) |
Jan 04, 2019 | 5.160 | 5.340 | 5.050 | 5.100 | 274,600 | +0.06(+1.19%) |
Jan 03, 2019 | 5.210 | 5.340 | 4.980 | 5.040 | 294,998 | -0.13(-2.51%) |