Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.353 | 3.517 | 3.347 | 3.460 | 2,719,443 | +0.12(+3.60%) |
Mar 28, 2019 | 3.360 | 3.437 | 3.340 | 3.340 | 663,236 | -0.02(-0.60%) |
Mar 27, 2019 | 3.393 | 3.393 | 3.347 | 3.360 | 463,014 | -0.06(-1.76%) |
Mar 26, 2019 | 3.467 | 3.467 | 3.367 | 3.420 | 308,647 | -0.04(-1.16%) |
Mar 25, 2019 | 3.333 | 3.460 | 3.327 | 3.460 | 685,991 | +0.15(+4.44%) |
Mar 22, 2019 | 3.400 | 3.400 | 3.303 | 3.313 | 288,171 | -0.11(-3.31%) |
Mar 21, 2019 | 3.434 | 3.460 | 3.400 | 3.427 | 176,057 | -0.01(-0.19%) |
Mar 20, 2019 | 3.467 | 3.480 | 3.413 | 3.434 | 222,781 | -0.03(-0.96%) |
Mar 19, 2019 | 3.480 | 3.494 | 3.434 | 3.467 | 142,490 | -0.01(-0.19%) |
Mar 18, 2019 | 3.434 | 3.474 | 3.434 | 3.474 | 222,164 | +0.05(+1.56%) |
Mar 15, 2019 | 3.434 | 3.529 | 3.420 | 3.420 | 578,738 | +0.01(+0.20%) |
Mar 14, 2019 | 3.434 | 3.440 | 3.367 | 3.413 | 266,152 | -0.01(-0.39%) |
Mar 13, 2019 | 3.447 | 3.487 | 3.413 | 3.427 | 120,752 | -0.02(-0.58%) |
Mar 12, 2019 | 3.454 | 3.474 | 3.413 | 3.447 | 178,066 | -0.01(-0.19%) |
Mar 11, 2019 | 3.440 | 3.480 | 3.427 | 3.454 | 152,675 | +0.02(+0.58%) |
Mar 08, 2019 | 3.413 | 3.440 | 3.387 | 3.434 | 136,076 | +0.00(+0.00%) |
Mar 07, 2019 | 3.454 | 3.494 | 3.413 | 3.434 | 237,627 | -0.02(-0.58%) |
Mar 06, 2019 | 3.507 | 3.540 | 3.420 | 3.454 | 268,784 | -0.05(-1.34%) |
Mar 05, 2019 | 3.487 | 3.514 | 3.467 | 3.500 | 210,079 | +0.01(+0.19%) |
Mar 04, 2019 | 3.474 | 3.520 | 3.447 | 3.494 | 250,007 | +0.03(+0.77%) |
Mar 01, 2019 | 3.487 | 3.567 | 3.460 | 3.467 | 217,363 | -0.02(-0.57%) |
Feb 28, 2019 | 3.601 | 3.614 | 3.474 | 3.487 | 190,646 | -0.15(-4.22%) |
Feb 27, 2019 | 3.674 | 3.687 | 3.574 | 3.641 | 270,106 | -0.03(-0.91%) |
Feb 26, 2019 | 3.707 | 3.727 | 3.647 | 3.674 | 290,602 | -0.03(-0.90%) |
Feb 25, 2019 | 3.721 | 3.754 | 3.701 | 3.707 | 295,511 | -0.01(-0.36%) |
Feb 22, 2019 | 3.741 | 3.741 | 3.687 | 3.721 | 457,631 | +0.03(+0.72%) |
Feb 21, 2019 | 3.641 | 3.707 | 3.580 | 3.694 | 1,130,917 | +0.03(+0.73%) |
Feb 20, 2019 | 3.714 | 3.714 | 3.661 | 3.667 | 311,399 | -0.04(-1.08%) |
Feb 19, 2019 | 3.547 | 3.727 | 3.547 | 3.707 | 574,608 | +0.21(+6.12%) |
Feb 15, 2019 | 3.474 | 3.514 | 3.434 | 3.494 | 350,297 | +0.01(+0.38%) |
Feb 14, 2019 | 3.467 | 3.507 | 3.454 | 3.480 | 197,380 | +0.01(+0.19%) |
Feb 13, 2019 | 3.527 | 3.534 | 3.460 | 3.474 | 520,502 | -0.07(-1.89%) |
Feb 12, 2019 | 3.480 | 3.554 | 3.474 | 3.540 | 326,159 | +0.05(+1.53%) |
Feb 11, 2019 | 3.534 | 3.534 | 3.460 | 3.487 | 254,362 | -0.04(-1.14%) |
Feb 08, 2019 | 3.547 | 3.574 | 3.484 | 3.527 | 471,104 | -0.03(-0.94%) |
Feb 07, 2019 | 3.534 | 3.560 | 3.494 | 3.560 | 159,028 | +0.01(+0.38%) |
Feb 06, 2019 | 3.580 | 3.601 | 3.540 | 3.547 | 237,714 | -0.05(-1.48%) |
Feb 05, 2019 | 3.601 | 3.621 | 3.560 | 3.601 | 147,855 | +0.00(+0.00%) |
Feb 04, 2019 | 3.520 | 3.601 | 3.480 | 3.601 | 231,419 | +0.05(+1.32%) |
Feb 01, 2019 | 3.621 | 3.621 | 3.527 | 3.554 | 138,322 | -0.07(-2.03%) |
Jan 31, 2019 | 3.554 | 3.634 | 3.550 | 3.627 | 272,814 | +0.08(+2.26%) |
Jan 30, 2019 | 3.507 | 3.567 | 3.500 | 3.547 | 239,769 | +0.03(+0.95%) |
Jan 29, 2019 | 3.460 | 3.527 | 3.454 | 3.514 | 229,079 | +0.07(+2.14%) |
Jan 28, 2019 | 3.447 | 3.474 | 3.434 | 3.440 | 215,034 | -0.05(-1.34%) |
Jan 25, 2019 | 3.460 | 3.507 | 3.454 | 3.487 | 249,100 | +0.03(+0.97%) |
Jan 24, 2019 | 3.474 | 3.494 | 3.395 | 3.454 | 250,592 | -0.02(-0.58%) |
Jan 23, 2019 | 3.520 | 3.520 | 3.413 | 3.474 | 217,074 | -0.03(-0.95%) |
Jan 22, 2019 | 3.540 | 3.540 | 3.434 | 3.507 | 464,323 | -0.05(-1.50%) |
Jan 18, 2019 | 3.554 | 3.580 | 3.534 | 3.560 | 1,514,660 | +0.01(+0.38%) |
Jan 17, 2019 | 3.494 | 3.547 | 3.487 | 3.547 | 393,530 | +0.06(+1.60%) |
Jan 16, 2019 | 3.451 | 3.524 | 3.451 | 3.491 | 497,286 | +0.03(+0.96%) |
Jan 15, 2019 | 3.458 | 3.485 | 3.398 | 3.458 | 430,998 | +0.00(+0.00%) |
Jan 14, 2019 | 3.412 | 3.465 | 3.385 | 3.458 | 372,368 | +0.03(+0.77%) |
Jan 11, 2019 | 3.365 | 3.445 | 3.352 | 3.432 | 446,111 | +0.04(+1.17%) |
Jan 10, 2019 | 3.345 | 3.418 | 3.299 | 3.392 | 366,822 | +0.04(+1.19%) |
Jan 09, 2019 | 3.285 | 3.365 | 3.266 | 3.352 | 650,863 | +0.09(+2.85%) |
Jan 08, 2019 | 3.266 | 3.312 | 3.239 | 3.259 | 357,766 | -0.03(-0.81%) |
Jan 07, 2019 | 3.292 | 3.312 | 3.259 | 3.285 | 504,725 | -0.01(-0.20%) |
Jan 04, 2019 | 3.226 | 3.302 | 3.199 | 3.292 | 361,137 | +0.07(+2.27%) |
Jan 03, 2019 | 3.239 | 3.292 | 3.139 | 3.219 | 547,813 | -0.03(-1.02%) |