Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.000 | 3.078 | 2.960 | 3.040 | 13,734 | +0.04(+1.35%) |
Apr 29, 2019 | 3.120 | 3.280 | 2.800 | 3.000 | 17,575 | -0.26(-7.98%) |
Apr 26, 2019 | 3.160 | 3.280 | 3.160 | 3.260 | 1,050 | +0.11(+3.61%) |
Apr 25, 2019 | 3.120 | 3.280 | 3.120 | 3.146 | 1,436 | -0.09(-2.76%) |
Apr 24, 2019 | 3.140 | 3.280 | 3.140 | 3.236 | 4,183 | +0.10(+3.04%) |
Apr 23, 2019 | 3.160 | 3.278 | 3.120 | 3.140 | 4,544 | +0.02(+0.63%) |
Apr 22, 2019 | 3.160 | 3.276 | 3.120 | 3.120 | 2,361 | -0.08(-2.49%) |
Apr 18, 2019 | 3.280 | 3.320 | 3.120 | 3.200 | 8,650 | -0.00(-0.01%) |
Apr 17, 2019 | 3.120 | 3.315 | 3.120 | 3.200 | 12,219 | -0.03(-0.94%) |
Apr 16, 2019 | 3.320 | 3.320 | 3.200 | 3.231 | 1,908 | -0.09(-2.69%) |
Apr 15, 2019 | 3.240 | 3.440 | 3.120 | 3.320 | 9,073 | +0.08(+2.47%) |
Apr 12, 2019 | 3.440 | 3.440 | 3.240 | 3.240 | 9,325 | -0.03(-0.98%) |
Apr 11, 2019 | 3.299 | 3.480 | 3.201 | 3.272 | 6,980 | +0.07(+2.22%) |
Apr 10, 2019 | 3.276 | 3.360 | 3.200 | 3.201 | 13,697 | -0.15(-4.61%) |
Apr 09, 2019 | 3.520 | 3.520 | 3.121 | 3.356 | 17,593 | -0.12(-3.57%) |
Apr 08, 2019 | 3.600 | 3.600 | 3.440 | 3.480 | 32,615 | -0.00(-0.02%) |
Apr 05, 2019 | 3.520 | 3.520 | 3.440 | 3.481 | 9,350 | +0.00(+0.02%) |
Apr 04, 2019 | 3.720 | 3.720 | 3.480 | 3.480 | 7,580 | -0.10(-2.86%) |
Apr 03, 2019 | 3.560 | 3.600 | 3.440 | 3.582 | 2,698 | +0.16(+4.74%) |
Apr 02, 2019 | 3.420 | 3.560 | 3.420 | 3.420 | 5,987 | -0.14(-3.92%) |
Apr 01, 2019 | 3.453 | 3.592 | 3.420 | 3.560 | 7,361 | +0.00(+0.00%) |
Mar 29, 2019 | 3.560 | 3.600 | 3.440 | 3.560 | 7,100 | +0.03(+0.79%) |
Mar 28, 2019 | 3.480 | 3.800 | 3.400 | 3.532 | 11,136 | -0.10(-2.80%) |
Mar 27, 2019 | 3.348 | 4.280 | 3.344 | 3.634 | 100,056 | +0.32(+9.54%) |
Mar 26, 2019 | 3.217 | 3.348 | 3.217 | 3.317 | 4,014 | +0.08(+2.33%) |
Mar 25, 2019 | 3.245 | 3.360 | 3.200 | 3.242 | 8,297 | -0.12(-3.51%) |
Mar 22, 2019 | 3.560 | 3.560 | 3.320 | 3.360 | 17,250 | -0.27(-7.44%) |
Mar 21, 2019 | 3.590 | 3.680 | 3.560 | 3.630 | 4,485 | -0.05(-1.37%) |
Mar 20, 2019 | 3.680 | 3.720 | 3.560 | 3.680 | 2,714 | +0.00(+0.00%) |
Mar 19, 2019 | 3.760 | 3.760 | 3.600 | 3.680 | 7,896 | +0.04(+1.10%) |
Mar 18, 2019 | 3.760 | 3.760 | 3.579 | 3.640 | 2,917 | +0.04(+1.11%) |
Mar 15, 2019 | 3.720 | 3.720 | 3.529 | 3.600 | 14,275 | -0.14(-3.79%) |
Mar 14, 2019 | 3.640 | 3.820 | 3.520 | 3.742 | 14,117 | +0.11(+3.14%) |
Mar 13, 2019 | 3.400 | 4.320 | 3.320 | 3.628 | 154,130 | +0.23(+6.71%) |
Mar 12, 2019 | 3.400 | 3.456 | 3.304 | 3.400 | 5,797 | +0.12(+3.66%) |
Mar 11, 2019 | 3.400 | 3.400 | 3.200 | 3.280 | 6,914 | -0.04(-1.20%) |
Mar 08, 2019 | 3.320 | 3.400 | 3.200 | 3.320 | 8,175 | +0.08(+2.48%) |
Mar 07, 2019 | 3.124 | 3.472 | 3.000 | 3.240 | 15,550 | +0.24(+7.96%) |
Mar 06, 2019 | 3.094 | 3.136 | 3.000 | 3.001 | 6,734 | -0.16(-5.04%) |
Mar 05, 2019 | 3.120 | 3.325 | 3.094 | 3.160 | 12,432 | -0.10(-3.07%) |
Mar 04, 2019 | 3.480 | 3.480 | 3.224 | 3.260 | 11,916 | -0.22(-6.32%) |
Mar 01, 2019 | 3.440 | 3.520 | 3.400 | 3.480 | 1,825 | +0.04(+1.21%) |
Feb 28, 2019 | 3.400 | 3.520 | 3.340 | 3.438 | 2,999 | -0.08(-2.32%) |
Feb 27, 2019 | 3.420 | 3.520 | 3.420 | 3.520 | 2,305 | +0.03(+0.96%) |
Feb 26, 2019 | 3.439 | 3.520 | 3.320 | 3.486 | 6,537 | +0.09(+2.54%) |
Feb 25, 2019 | 3.480 | 3.600 | 3.400 | 3.400 | 11,486 | +0.00(+0.00%) |
Feb 22, 2019 | 3.424 | 3.480 | 3.300 | 3.400 | 7,225 | -0.08(-2.30%) |
Feb 21, 2019 | 3.400 | 3.520 | 3.320 | 3.480 | 2,464 | +0.00(+0.00%) |
Feb 20, 2019 | 3.360 | 3.480 | 3.360 | 3.480 | 10,820 | +0.08(+2.35%) |
Feb 19, 2019 | 3.280 | 3.400 | 3.280 | 3.400 | 1,581 | +0.06(+1.80%) |
Feb 15, 2019 | 3.508 | 3.508 | 3.280 | 3.340 | 3,725 | -0.06(-1.76%) |
Feb 14, 2019 | 3.400 | 3.510 | 3.361 | 3.400 | 4,576 | +0.08(+2.53%) |
Feb 13, 2019 | 3.400 | 3.420 | 3.316 | 3.316 | 3,344 | +0.02(+0.48%) |
Feb 12, 2019 | 3.280 | 3.400 | 3.280 | 3.300 | 12,518 | -0.03(-0.81%) |
Feb 11, 2019 | 3.320 | 3.400 | 3.320 | 3.327 | 5,408 | +0.01(+0.20%) |
Feb 08, 2019 | 3.320 | 3.360 | 3.320 | 3.320 | 3,450 | -0.04(-1.17%) |
Feb 07, 2019 | 3.356 | 3.361 | 3.280 | 3.359 | 5,174 | +0.04(+1.18%) |
Feb 06, 2019 | 3.284 | 3.400 | 3.284 | 3.320 | 5,081 | -0.02(-0.60%) |
Feb 05, 2019 | 3.260 | 3.360 | 3.260 | 3.340 | 2,138 | +0.06(+1.82%) |
Feb 04, 2019 | 3.224 | 3.360 | 3.224 | 3.280 | 10,736 | +0.04(+1.25%) |