Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.290 | 3.400 | 3.290 | 3.310 | 86,407 | -0.05(-1.49%) |
Apr 29, 2019 | 3.310 | 3.360 | 3.216 | 3.360 | 23,969 | +0.04(+1.20%) |
Apr 26, 2019 | 3.330 | 3.360 | 3.300 | 3.320 | 7,700 | -0.03(-0.90%) |
Apr 25, 2019 | 3.430 | 3.430 | 3.335 | 3.350 | 14,399 | -0.06(-1.76%) |
Apr 24, 2019 | 3.450 | 3.450 | 3.260 | 3.410 | 43,918 | +0.09(+2.71%) |
Apr 23, 2019 | 3.350 | 3.450 | 3.266 | 3.320 | 58,430 | -0.08(-2.35%) |
Apr 22, 2019 | 3.400 | 3.540 | 3.280 | 3.400 | 227,834 | -0.55(-13.92%) |
Apr 18, 2019 | 3.590 | 3.971 | 3.590 | 3.950 | 17,200 | +0.35(+9.57%) |
Apr 17, 2019 | 3.600 | 3.605 | 3.560 | 3.605 | 30,662 | +0.00(+0.14%) |
Apr 16, 2019 | 3.610 | 3.623 | 3.600 | 3.600 | 23,453 | +0.00(+0.00%) |
Apr 15, 2019 | 3.630 | 3.697 | 3.600 | 3.600 | 15,920 | -0.06(-1.57%) |
Apr 12, 2019 | 3.658 | 3.670 | 3.640 | 3.657 | 38,700 | +0.01(+0.20%) |
Apr 11, 2019 | 3.640 | 3.690 | 3.600 | 3.650 | 26,130 | +0.00(+0.00%) |
Apr 10, 2019 | 3.790 | 3.800 | 3.600 | 3.650 | 87,162 | -0.06(-1.62%) |
Apr 09, 2019 | 3.910 | 3.910 | 3.650 | 3.710 | 10,092 | -0.19(-4.87%) |
Apr 08, 2019 | 3.870 | 3.900 | 3.650 | 3.900 | 51,815 | +0.05(+1.30%) |
Apr 05, 2019 | 3.750 | 3.850 | 3.450 | 3.850 | 155,300 | +0.10(+2.67%) |
Apr 04, 2019 | 4.000 | 4.020 | 3.750 | 3.750 | 66,255 | -0.29(-7.18%) |
Apr 03, 2019 | 4.085 | 4.150 | 3.800 | 4.040 | 54,838 | +0.03(+0.75%) |
Apr 02, 2019 | 4.410 | 4.410 | 4.010 | 4.010 | 7,534 | -0.36(-8.24%) |
Apr 01, 2019 | 4.530 | 4.540 | 4.370 | 4.370 | 26,276 | -0.17(-3.74%) |
Mar 29, 2019 | 4.470 | 4.550 | 4.430 | 4.540 | 21,200 | +0.08(+1.79%) |
Mar 28, 2019 | 4.510 | 4.775 | 4.430 | 4.460 | 45,262 | +0.00(+0.00%) |
Mar 27, 2019 | 4.310 | 4.800 | 4.310 | 4.460 | 117,945 | +0.19(+4.45%) |
Mar 26, 2019 | 4.250 | 4.371 | 4.090 | 4.270 | 31,994 | +0.02(+0.47%) |
Mar 25, 2019 | 4.000 | 4.480 | 3.800 | 4.250 | 222,245 | +0.30(+7.59%) |
Mar 22, 2019 | 3.350 | 3.950 | 3.350 | 3.950 | 233,000 | +0.61(+18.26%) |
Mar 21, 2019 | 3.390 | 3.400 | 3.280 | 3.340 | 33,360 | +0.01(+0.45%) |
Mar 20, 2019 | 3.428 | 3.448 | 3.300 | 3.325 | 48,926 | +0.04(+1.06%) |
Mar 19, 2019 | 3.360 | 3.430 | 3.200 | 3.290 | 76,000 | -0.02(-0.60%) |
Mar 18, 2019 | 3.240 | 3.480 | 3.150 | 3.310 | 53,899 | +0.07(+2.16%) |
Mar 15, 2019 | 3.100 | 3.285 | 3.080 | 3.240 | 64,500 | +0.14(+4.52%) |
Mar 14, 2019 | 3.160 | 3.200 | 3.100 | 3.100 | 24,164 | -0.04(-1.27%) |
Mar 13, 2019 | 3.250 | 3.300 | 3.140 | 3.140 | 42,575 | -0.11(-3.38%) |
Mar 12, 2019 | 3.300 | 3.300 | 3.200 | 3.250 | 28,160 | -0.08(-2.40%) |
Mar 11, 2019 | 3.343 | 3.360 | 3.300 | 3.330 | 41,682 | +0.03(+0.91%) |
Mar 08, 2019 | 3.360 | 3.360 | 3.300 | 3.300 | 63,400 | -0.05(-1.49%) |
Mar 07, 2019 | 3.450 | 3.500 | 3.350 | 3.350 | 13,877 | -0.10(-2.90%) |
Mar 06, 2019 | 3.500 | 3.640 | 3.350 | 3.450 | 28,047 | +0.09(+2.68%) |
Mar 05, 2019 | 3.460 | 3.500 | 3.210 | 3.360 | 179,132 | -0.04(-1.18%) |
Mar 04, 2019 | 3.460 | 3.470 | 3.300 | 3.400 | 31,675 | -0.05(-1.45%) |
Mar 01, 2019 | 3.440 | 3.460 | 3.390 | 3.450 | 9,100 | +0.10(+2.99%) |
Feb 28, 2019 | 3.580 | 3.800 | 3.300 | 3.350 | 48,660 | -0.30(-8.22%) |
Feb 27, 2019 | 3.650 | 3.670 | 3.500 | 3.650 | 8,035 | +0.01(+0.27%) |
Feb 26, 2019 | 3.670 | 3.670 | 3.550 | 3.640 | 17,345 | -0.03(-0.82%) |
Feb 25, 2019 | 3.600 | 3.720 | 3.417 | 3.670 | 25,776 | +0.09(+2.51%) |
Feb 22, 2019 | 3.490 | 3.760 | 3.490 | 3.580 | 23,700 | +0.06(+1.70%) |
Feb 21, 2019 | 3.580 | 3.800 | 3.320 | 3.520 | 68,242 | -0.10(-2.76%) |
Feb 20, 2019 | 3.420 | 3.732 | 3.350 | 3.620 | 83,723 | +0.17(+4.93%) |
Feb 19, 2019 | 3.200 | 3.480 | 3.200 | 3.450 | 40,540 | +0.29(+9.18%) |
Feb 15, 2019 | 3.450 | 3.450 | 3.100 | 3.160 | 26,500 | -0.02(-0.63%) |
Feb 14, 2019 | 3.340 | 3.347 | 3.166 | 3.180 | 19,416 | -0.12(-3.64%) |
Feb 13, 2019 | 3.300 | 3.650 | 3.300 | 3.300 | 15,349 | +0.04(+1.23%) |
Feb 12, 2019 | 3.450 | 3.460 | 3.000 | 3.260 | 266,791 | -0.18(-5.23%) |
Feb 11, 2019 | 3.810 | 4.100 | 3.383 | 3.440 | 101,339 | -0.37(-9.71%) |
Feb 08, 2019 | 4.000 | 4.000 | 3.810 | 3.810 | 5,300 | -0.09(-2.31%) |
Feb 07, 2019 | 4.000 | 4.000 | 3.900 | 3.900 | 3,731 | -0.10(-2.50%) |
Feb 06, 2019 | 4.030 | 4.200 | 3.850 | 4.000 | 20,922 | -0.02(-0.50%) |
Feb 05, 2019 | 4.190 | 4.190 | 3.850 | 4.020 | 6,089 | +0.02(+0.50%) |
Feb 04, 2019 | 4.250 | 4.250 | 3.950 | 4.000 | 32,481 | +0.00(+0.00%) |
Feb 01, 2019 | 4.170 | 4.200 | 4.000 | 4.000 | 14,300 | +0.10(+2.56%) |
Jan 31, 2019 | 3.780 | 4.090 | 3.780 | 3.900 | 12,771 | +0.07(+1.94%) |
Jan 30, 2019 | 3.750 | 3.900 | 3.700 | 3.826 | 25,456 | +0.13(+3.40%) |
Jan 29, 2019 | 3.750 | 3.990 | 3.700 | 3.700 | 7,593 | -0.05(-1.33%) |
Jan 28, 2019 | 3.800 | 4.050 | 3.700 | 3.750 | 13,120 | -0.10(-2.60%) |
Jan 25, 2019 | 3.770 | 3.850 | 3.770 | 3.850 | 7,200 | +0.12(+3.33%) |
Jan 24, 2019 | 3.800 | 3.800 | 3.660 | 3.726 | 9,468 | -0.07(-1.94%) |
Jan 23, 2019 | 3.660 | 3.900 | 3.651 | 3.800 | 12,354 | +0.20(+5.56%) |
Jan 22, 2019 | 3.560 | 3.880 | 3.560 | 3.600 | 29,059 | -0.04(-1.10%) |
Jan 18, 2019 | 3.670 | 3.860 | 3.450 | 3.640 | 39,900 | +0.08(+2.39%) |
Jan 17, 2019 | 3.650 | 3.670 | 3.500 | 3.555 | 1,887 | -0.11(-3.13%) |
Jan 16, 2019 | 3.500 | 3.690 | 3.450 | 3.670 | 19,606 | +0.07(+1.94%) |
Jan 15, 2019 | 3.510 | 3.700 | 3.450 | 3.600 | 9,029 | +0.11(+3.02%) |
Jan 14, 2019 | 3.730 | 3.750 | 3.480 | 3.494 | 40,494 | -0.05(-1.29%) |
Jan 11, 2019 | 3.650 | 3.710 | 3.450 | 3.540 | 23,000 | -0.11(-3.01%) |
Jan 10, 2019 | 3.740 | 3.740 | 3.500 | 3.650 | 53,428 | -0.05(-1.35%) |
Jan 09, 2019 | 3.600 | 3.750 | 3.600 | 3.700 | 22,108 | +0.15(+4.33%) |
Jan 08, 2019 | 3.476 | 3.620 | 3.476 | 3.546 | 15,149 | +0.09(+2.49%) |
Jan 07, 2019 | 3.480 | 3.510 | 3.271 | 3.460 | 14,598 | +0.00(+0.00%) |
Jan 04, 2019 | 3.300 | 3.460 | 3.200 | 3.460 | 40,200 | +0.11(+3.28%) |
Jan 03, 2019 | 3.200 | 3.450 | 2.910 | 3.350 | 67,534 | +0.12(+3.72%) |
Jan 02, 2019 | 3.080 | 3.230 | 2.790 | 3.230 | 14,682 | +0.32(+11.00%) |
Dec 31, 2018 | 2.860 | 3.230 | 2.860 | 2.910 | 22,600 | +0.05(+1.75%) |
Dec 28, 2018 | 3.150 | 3.150 | 2.720 | 2.860 | 34,000 | -0.17(-5.61%) |
Dec 27, 2018 | 3.040 | 3.260 | 2.610 | 3.030 | 61,031 | -0.02(-0.65%) |
Dec 26, 2018 | 3.240 | 3.240 | 2.760 | 3.050 | 38,749 | +0.05(+1.66%) |
Dec 24, 2018 | 2.750 | 3.000 | 2.750 | 3.000 | 25,000 | +0.25(+9.09%) |
Dec 21, 2018 | 2.600 | 2.980 | 2.600 | 2.750 | 161,600 | +0.10(+3.77%) |
Dec 20, 2018 | 2.950 | 3.280 | 2.460 | 2.650 | 173,064 | -0.35(-11.67%) |
Dec 19, 2018 | 2.890 | 3.109 | 2.890 | 3.000 | 88,906 | -0.05(-1.64%) |
Dec 18, 2018 | 3.250 | 3.350 | 2.856 | 3.050 | 113,418 | -0.16(-4.98%) |
Dec 17, 2018 | 3.400 | 3.640 | 3.160 | 3.210 | 134,581 | -0.33(-9.32%) |
Dec 14, 2018 | 3.410 | 3.650 | 3.400 | 3.540 | 78,100 | +0.14(+4.12%) |
Dec 13, 2018 | 3.660 | 3.730 | 3.300 | 3.400 | 108,063 | -0.22(-6.08%) |
Dec 12, 2018 | 3.750 | 3.800 | 3.450 | 3.620 | 157,592 | +0.03(+0.84%) |
Dec 11, 2018 | 3.370 | 3.700 | 3.320 | 3.590 | 96,751 | +0.10(+2.87%) |
Dec 10, 2018 | 3.250 | 3.550 | 3.110 | 3.490 | 251,627 | +0.39(+12.58%) |