Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.511 | 3.523 | 3.492 | 3.498 | 258,591 | +0.01(+0.18%) |
Mar 28, 2019 | 3.429 | 3.492 | 3.429 | 3.492 | 259,764 | +0.07(+2.02%) |
Mar 27, 2019 | 3.492 | 3.492 | 3.404 | 3.423 | 281,177 | -0.06(-1.63%) |
Mar 26, 2019 | 3.467 | 3.492 | 3.442 | 3.479 | 275,559 | +0.04(+1.10%) |
Mar 25, 2019 | 3.429 | 3.498 | 3.404 | 3.442 | 351,935 | +0.01(+0.37%) |
Mar 22, 2019 | 3.530 | 3.536 | 3.416 | 3.429 | 480,626 | -0.11(-3.02%) |
Mar 21, 2019 | 3.479 | 3.542 | 3.479 | 3.536 | 439,007 | +0.06(+1.63%) |
Mar 20, 2019 | 3.498 | 3.498 | 3.460 | 3.479 | 325,669 | -0.01(-0.36%) |
Mar 19, 2019 | 3.492 | 3.505 | 3.479 | 3.492 | 1,296,359 | +0.02(+0.54%) |
Mar 18, 2019 | 3.473 | 3.473 | 3.435 | 3.473 | 2,017,695 | +0.06(+1.66%) |
Mar 15, 2019 | 3.410 | 3.429 | 3.398 | 3.416 | 357,609 | +0.03(+0.74%) |
Mar 14, 2019 | 3.379 | 3.404 | 3.379 | 3.391 | 481,362 | +0.02(+0.56%) |
Mar 13, 2019 | 3.360 | 3.391 | 3.360 | 3.372 | 261,512 | +0.02(+0.56%) |
Mar 12, 2019 | 3.354 | 3.354 | 3.335 | 3.354 | 117,683 | +0.02(+0.57%) |
Mar 11, 2019 | 3.297 | 3.338 | 3.297 | 3.335 | 184,454 | +0.05(+1.53%) |
Mar 08, 2019 | 3.284 | 3.284 | 3.258 | 3.284 | 163,546 | -0.01(-0.19%) |
Mar 07, 2019 | 3.322 | 3.322 | 3.272 | 3.291 | 290,749 | -0.03(-0.95%) |
Mar 06, 2019 | 3.366 | 3.366 | 3.309 | 3.322 | 221,763 | -0.04(-1.12%) |
Mar 05, 2019 | 3.366 | 3.375 | 3.354 | 3.360 | 208,093 | -0.01(-0.37%) |
Mar 04, 2019 | 3.410 | 3.410 | 3.341 | 3.372 | 486,256 | -0.01(-0.37%) |
Mar 01, 2019 | 3.398 | 3.410 | 3.372 | 3.385 | 225,373 | +0.02(+0.56%) |
Feb 28, 2019 | 3.379 | 3.385 | 3.360 | 3.366 | 224,022 | +0.00(+0.00%) |
Feb 27, 2019 | 3.366 | 3.372 | 3.350 | 3.366 | 203,741 | +0.02(+0.56%) |
Feb 26, 2019 | 3.335 | 3.354 | 3.335 | 3.347 | 212,121 | +0.01(+0.19%) |
Feb 25, 2019 | 3.335 | 3.366 | 3.328 | 3.341 | 233,987 | +0.03(+0.95%) |
Feb 22, 2019 | 3.316 | 3.322 | 3.297 | 3.309 | 284,974 | -0.01(-0.19%) |
Feb 21, 2019 | 3.316 | 3.322 | 3.278 | 3.316 | 248,439 | +0.01(+0.19%) |
Feb 20, 2019 | 3.341 | 3.341 | 3.297 | 3.309 | 247,119 | -0.01(-0.38%) |
Feb 19, 2019 | 3.303 | 3.379 | 3.303 | 3.322 | 379,181 | +0.02(+0.57%) |
Feb 15, 2019 | 3.316 | 3.316 | 3.291 | 3.303 | 198,830 | +0.02(+0.57%) |
Feb 14, 2019 | 3.284 | 3.309 | 3.272 | 3.284 | 214,012 | -0.01(-0.19%) |
Feb 13, 2019 | 3.297 | 3.316 | 3.291 | 3.291 | 246,435 | +0.01(+0.38%) |
Feb 12, 2019 | 3.240 | 3.291 | 3.240 | 3.278 | 326,443 | +0.06(+1.76%) |
Feb 11, 2019 | 3.240 | 3.253 | 3.215 | 3.221 | 288,700 | +0.01(+0.39%) |
Feb 08, 2019 | 3.171 | 3.221 | 3.171 | 3.209 | 284,021 | +0.03(+0.79%) |
Feb 07, 2019 | 3.209 | 3.234 | 3.165 | 3.184 | 482,020 | -0.02(-0.59%) |
Feb 06, 2019 | 3.209 | 3.228 | 3.196 | 3.203 | 207,551 | -0.01(-0.20%) |
Feb 05, 2019 | 3.190 | 3.209 | 3.171 | 3.209 | 440,298 | +0.04(+1.39%) |
Feb 04, 2019 | 3.177 | 3.177 | 3.152 | 3.165 | 358,065 | +0.03(+1.00%) |
Feb 01, 2019 | 3.114 | 3.146 | 3.114 | 3.133 | 393,370 | +0.02(+0.61%) |
Jan 31, 2019 | 3.083 | 3.140 | 3.083 | 3.114 | 345,731 | +0.03(+1.02%) |
Jan 30, 2019 | 3.064 | 3.083 | 3.058 | 3.083 | 240,601 | +0.04(+1.45%) |
Jan 29, 2019 | 3.064 | 3.074 | 3.033 | 3.039 | 178,934 | -0.02(-0.62%) |
Jan 28, 2019 | 3.045 | 3.058 | 3.033 | 3.058 | 219,880 | -0.01(-0.21%) |
Jan 25, 2019 | 3.039 | 3.083 | 3.033 | 3.064 | 385,582 | +0.04(+1.46%) |
Jan 24, 2019 | 3.052 | 3.052 | 3.007 | 3.020 | 302,961 | -0.01(-0.21%) |
Jan 23, 2019 | 3.039 | 3.051 | 3.014 | 3.026 | 520,478 | +0.00(+0.00%) |
Jan 22, 2019 | 3.051 | 3.063 | 3.008 | 3.026 | 472,608 | -0.04(-1.21%) |
Jan 18, 2019 | 3.051 | 3.082 | 3.045 | 3.063 | 276,297 | +0.04(+1.22%) |
Jan 17, 2019 | 2.996 | 3.039 | 2.996 | 3.026 | 299,746 | +0.02(+0.82%) |
Jan 16, 2019 | 2.996 | 3.020 | 2.983 | 3.002 | 388,794 | +0.02(+0.62%) |
Jan 15, 2019 | 2.940 | 2.983 | 2.915 | 2.983 | 539,421 | +0.05(+1.68%) |
Jan 14, 2019 | 2.940 | 2.946 | 2.915 | 2.934 | 313,697 | -0.01(-0.42%) |
Jan 11, 2019 | 2.952 | 2.959 | 2.928 | 2.946 | 388,244 | -0.01(-0.21%) |
Jan 10, 2019 | 2.940 | 2.968 | 2.928 | 2.952 | 562,422 | +0.01(+0.42%) |
Jan 09, 2019 | 2.915 | 2.959 | 2.915 | 2.940 | 657,342 | +0.05(+1.71%) |
Jan 08, 2019 | 2.885 | 2.909 | 2.860 | 2.891 | 696,457 | +0.04(+1.30%) |
Jan 07, 2019 | 2.755 | 2.872 | 2.755 | 2.854 | 406,383 | +0.10(+3.81%) |
Jan 04, 2019 | 2.743 | 2.761 | 2.694 | 2.749 | 949,925 | +0.06(+2.06%) |
Jan 03, 2019 | 2.755 | 2.767 | 2.675 | 2.694 | 297,084 | -0.06(-2.24%) |