Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.816 | 3.832 | 3.701 | 3.709 | 67,677,152 | -0.29(-7.36%) |
Feb 27, 2019 | 3.988 | 4.028 | 3.963 | 4.004 | 37,103,292 | +0.02(+0.41%) |
Feb 26, 2019 | 3.996 | 4.028 | 3.955 | 3.988 | 33,289,926 | +0.02(+0.41%) |
Feb 25, 2019 | 4.004 | 4.012 | 3.959 | 3.971 | 18,290,404 | +0.01(+0.21%) |
Feb 22, 2019 | 3.955 | 3.971 | 3.922 | 3.963 | 26,840,890 | -0.02(-0.62%) |
Feb 21, 2019 | 3.947 | 3.988 | 3.906 | 3.988 | 29,459,482 | +0.03(+0.83%) |
Feb 20, 2019 | 3.979 | 4.028 | 3.947 | 3.955 | 24,328,100 | -0.04(-1.02%) |
Feb 19, 2019 | 3.979 | 4.053 | 3.971 | 3.996 | 23,111,308 | -0.06(-1.41%) |
Feb 15, 2019 | 4.086 | 4.102 | 4.012 | 4.053 | 26,825,868 | +0.00(+0.00%) |
Feb 14, 2019 | 3.947 | 4.078 | 3.928 | 4.053 | 66,986,952 | +0.07(+1.85%) |
Feb 13, 2019 | 4.020 | 4.053 | 3.947 | 3.979 | 73,567,032 | -0.10(-2.41%) |
Feb 12, 2019 | 4.094 | 4.119 | 4.037 | 4.078 | 35,252,980 | +0.04(+1.01%) |
Feb 11, 2019 | 3.955 | 4.061 | 3.930 | 4.037 | 69,717,480 | +0.11(+2.71%) |
Feb 08, 2019 | 4.119 | 4.135 | 3.914 | 3.930 | 115,038,288 | -0.18(-4.38%) |
Feb 07, 2019 | 4.028 | 4.127 | 3.996 | 4.110 | 97,993,912 | +0.11(+2.87%) |
Feb 06, 2019 | 4.028 | 4.091 | 3.971 | 3.996 | 27,419,856 | -0.12(-2.98%) |
Feb 05, 2019 | 4.143 | 4.176 | 4.061 | 4.119 | 36,175,960 | +0.05(+1.21%) |
Feb 04, 2019 | 3.988 | 4.094 | 3.971 | 4.069 | 33,244,376 | +0.03(+0.81%) |
Feb 01, 2019 | 3.930 | 4.045 | 3.918 | 4.037 | 28,191,174 | +0.10(+2.49%) |
Jan 31, 2019 | 3.979 | 3.996 | 3.897 | 3.938 | 22,493,674 | -0.01(-0.21%) |
Jan 30, 2019 | 3.914 | 3.963 | 3.832 | 3.947 | 27,500,892 | +0.06(+1.47%) |
Jan 29, 2019 | 3.906 | 3.922 | 3.840 | 3.889 | 45,982,480 | +0.02(+0.42%) |
Jan 28, 2019 | 3.775 | 3.881 | 3.758 | 3.873 | 35,972,424 | +0.16(+4.41%) |
Jan 25, 2019 | 3.742 | 3.758 | 3.676 | 3.709 | 22,647,150 | +0.04(+1.12%) |
Jan 24, 2019 | 3.676 | 3.734 | 3.652 | 3.668 | 36,156,440 | -0.05(-1.32%) |
Jan 23, 2019 | 3.725 | 3.734 | 3.652 | 3.717 | 33,573,056 | -0.02(-0.66%) |
Jan 22, 2019 | 3.865 | 3.881 | 3.709 | 3.742 | 33,190,744 | -0.15(-3.79%) |
Jan 18, 2019 | 3.889 | 3.902 | 3.832 | 3.889 | 21,744,968 | +0.01(+0.21%) |
Jan 17, 2019 | 3.807 | 3.897 | 3.791 | 3.881 | 29,387,096 | +0.04(+1.07%) |
Jan 16, 2019 | 3.857 | 3.897 | 3.816 | 3.840 | 31,557,172 | -0.03(-0.85%) |
Jan 15, 2019 | 3.848 | 3.889 | 3.840 | 3.873 | 50,565,092 | +0.05(+1.28%) |
Jan 14, 2019 | 3.816 | 3.848 | 3.783 | 3.824 | 42,033,712 | +0.03(+0.86%) |
Jan 11, 2019 | 3.717 | 3.807 | 3.709 | 3.791 | 56,022,180 | +0.11(+2.89%) |
Jan 10, 2019 | 3.570 | 3.717 | 3.570 | 3.685 | 49,434,300 | +0.09(+2.51%) |
Jan 09, 2019 | 3.570 | 3.644 | 3.554 | 3.595 | 28,995,170 | +0.05(+1.39%) |
Jan 08, 2019 | 3.619 | 3.644 | 3.513 | 3.545 | 35,286,104 | -0.02(-0.46%) |
Jan 07, 2019 | 3.611 | 3.627 | 3.529 | 3.562 | 36,110,312 | -0.06(-1.58%) |
Jan 04, 2019 | 3.513 | 3.635 | 3.496 | 3.619 | 31,304,908 | +0.15(+4.25%) |
Jan 03, 2019 | 3.488 | 3.513 | 3.414 | 3.472 | 25,970,492 | +0.03(+0.95%) |
Jan 02, 2019 | 3.275 | 3.472 | 3.251 | 3.439 | 25,126,740 | +0.23(+7.14%) |
Dec 31, 2018 | 3.169 | 3.218 | 3.136 | 3.210 | 13,275,781 | +0.02(+0.51%) |
Dec 28, 2018 | 3.185 | 3.271 | 3.185 | 3.193 | 14,106,273 | -0.01(-0.26%) |
Dec 27, 2018 | 3.161 | 3.201 | 3.128 | 3.201 | 19,022,642 | +0.01(+0.26%) |
Dec 26, 2018 | 3.087 | 3.193 | 3.087 | 3.193 | 22,912,972 | +0.07(+2.09%) |
Dec 24, 2018 | 3.161 | 3.185 | 3.128 | 3.128 | 9,172,174 | -0.02(-0.52%) |
Dec 21, 2018 | 3.152 | 3.185 | 3.120 | 3.144 | 26,761,506 | -0.07(-2.04%) |
Dec 20, 2018 | 3.259 | 3.275 | 3.169 | 3.210 | 24,675,530 | +0.02(+0.77%) |
Dec 19, 2018 | 3.267 | 3.324 | 3.161 | 3.185 | 22,671,606 | -0.03(-0.98%) |
Dec 18, 2018 | 3.265 | 3.265 | 3.209 | 3.217 | 18,883,184 | -0.03(-0.99%) |
Dec 17, 2018 | 3.281 | 3.297 | 3.233 | 3.249 | 20,096,774 | +0.01(+0.25%) |
Dec 14, 2018 | 3.297 | 3.361 | 3.241 | 3.241 | 20,100,438 | -0.09(-2.65%) |
Dec 13, 2018 | 3.321 | 3.361 | 3.289 | 3.329 | 25,805,168 | +0.05(+1.47%) |
Dec 12, 2018 | 3.313 | 3.337 | 3.265 | 3.281 | 30,228,938 | +0.06(+1.74%) |
Dec 11, 2018 | 3.265 | 3.297 | 3.217 | 3.225 | 29,143,146 | +0.00(+0.00%) |
Dec 10, 2018 | 3.241 | 3.249 | 3.176 | 3.225 | 21,009,442 | -0.05(-1.47%) |
Dec 07, 2018 | 3.313 | 3.361 | 3.257 | 3.273 | 24,075,770 | -0.07(-2.16%) |
Dec 06, 2018 | 3.313 | 3.369 | 3.265 | 3.345 | 37,462,792 | -0.08(-2.34%) |
Dec 04, 2018 | 3.481 | 3.537 | 3.417 | 3.425 | 29,306,982 | -0.04(-1.16%) |