Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.670 | 3.670 | 3.500 | 3.500 | 1,600 | -0.04(-1.13%) |
Mar 28, 2019 | 3.724 | 3.724 | 3.540 | 3.540 | 4,082 | -0.09(-2.48%) |
Mar 27, 2019 | 3.630 | 3.650 | 3.590 | 3.630 | 13,940 | +0.11(+3.12%) |
Mar 26, 2019 | 3.500 | 3.545 | 3.500 | 3.520 | 4,607 | -0.03(-0.84%) |
Mar 25, 2019 | 3.530 | 3.730 | 3.500 | 3.550 | 5,861 | +0.00(+0.00%) |
Mar 22, 2019 | 3.650 | 3.710 | 3.550 | 3.550 | 6,200 | -0.04(-1.11%) |
Mar 21, 2019 | 3.558 | 3.750 | 3.558 | 3.590 | 26,573 | -0.10(-2.71%) |
Mar 20, 2019 | 3.680 | 3.740 | 3.530 | 3.690 | 14,283 | +0.08(+2.22%) |
Mar 19, 2019 | 3.569 | 3.610 | 3.569 | 3.610 | 1,681 | -0.05(-1.37%) |
Mar 18, 2019 | 3.680 | 3.850 | 3.650 | 3.660 | 7,235 | -0.09(-2.40%) |
Mar 15, 2019 | 3.670 | 3.750 | 3.652 | 3.750 | 9,000 | +0.12(+3.31%) |
Mar 14, 2019 | 3.740 | 3.830 | 3.600 | 3.630 | 5,669 | +0.02(+0.55%) |
Mar 13, 2019 | 3.560 | 3.760 | 3.430 | 3.610 | 26,260 | +0.20(+5.87%) |
Mar 12, 2019 | 3.595 | 3.595 | 3.410 | 3.410 | 10,129 | +0.03(+0.89%) |
Mar 11, 2019 | 3.410 | 3.430 | 3.330 | 3.380 | 7,357 | -0.02(-0.49%) |
Mar 08, 2019 | 3.290 | 3.567 | 3.280 | 3.397 | 14,800 | +0.03(+0.80%) |
Mar 07, 2019 | 3.250 | 3.424 | 3.250 | 3.370 | 14,196 | +0.11(+3.37%) |
Mar 06, 2019 | 3.360 | 3.399 | 3.250 | 3.260 | 9,134 | +0.01(+0.31%) |
Mar 05, 2019 | 3.240 | 3.400 | 3.200 | 3.250 | 29,138 | -0.04(-1.22%) |
Mar 04, 2019 | 3.650 | 3.680 | 3.250 | 3.290 | 74,678 | -0.36(-9.86%) |
Mar 01, 2019 | 3.900 | 4.100 | 3.540 | 3.650 | 57,400 | -0.50(-12.05%) |
Feb 28, 2019 | 4.000 | 4.150 | 4.000 | 4.150 | 63,176 | +0.05(+1.22%) |
Feb 27, 2019 | 3.930 | 4.130 | 3.870 | 4.100 | 48,571 | +0.25(+6.49%) |
Feb 26, 2019 | 3.800 | 4.000 | 3.800 | 3.850 | 44,358 | +0.07(+1.82%) |
Feb 25, 2019 | 3.520 | 3.781 | 3.520 | 3.781 | 27,534 | +0.32(+9.28%) |
Feb 22, 2019 | 3.550 | 3.560 | 3.450 | 3.460 | 6,200 | -0.02(-0.57%) |
Feb 21, 2019 | 3.430 | 3.600 | 3.410 | 3.480 | 29,016 | +0.07(+2.05%) |
Feb 20, 2019 | 3.600 | 3.600 | 3.410 | 3.410 | 21,121 | -0.16(-4.48%) |
Feb 19, 2019 | 3.520 | 3.600 | 3.520 | 3.570 | 6,411 | -0.03(-0.83%) |
Feb 15, 2019 | 3.550 | 3.620 | 3.420 | 3.600 | 6,600 | +0.10(+2.86%) |
Feb 14, 2019 | 3.620 | 3.620 | 3.400 | 3.500 | 25,966 | -0.17(-4.63%) |
Feb 13, 2019 | 3.420 | 3.700 | 3.349 | 3.670 | 28,338 | +0.25(+7.31%) |
Feb 12, 2019 | 3.320 | 3.450 | 3.250 | 3.420 | 12,842 | +0.14(+4.27%) |
Feb 11, 2019 | 3.250 | 3.390 | 3.250 | 3.280 | 4,892 | +0.03(+0.92%) |
Feb 08, 2019 | 3.300 | 3.380 | 3.250 | 3.250 | 7,100 | -0.01(-0.31%) |
Feb 07, 2019 | 3.250 | 3.417 | 3.250 | 3.260 | 5,885 | -0.03(-0.91%) |
Feb 06, 2019 | 3.330 | 3.380 | 3.270 | 3.290 | 8,472 | -0.01(-0.30%) |
Feb 05, 2019 | 3.340 | 3.350 | 3.300 | 3.300 | 6,230 | -0.05(-1.49%) |
Feb 04, 2019 | 3.380 | 3.460 | 3.320 | 3.350 | 14,269 | +0.00(+0.00%) |
Feb 01, 2019 | 3.310 | 3.440 | 3.310 | 3.350 | 2,800 | -0.05(-1.47%) |
Jan 31, 2019 | 3.380 | 3.630 | 3.370 | 3.400 | 34,977 | +0.10(+3.03%) |
Jan 30, 2019 | 3.420 | 3.660 | 3.300 | 3.300 | 49,421 | -0.14(-4.07%) |
Jan 29, 2019 | 3.550 | 3.650 | 3.430 | 3.440 | 39,269 | -0.04(-1.15%) |
Jan 28, 2019 | 3.440 | 3.750 | 3.430 | 3.480 | 85,616 | +0.05(+1.46%) |
Jan 25, 2019 | 3.710 | 3.800 | 3.430 | 3.430 | 35,700 | -0.22(-6.03%) |
Jan 24, 2019 | 3.810 | 3.810 | 3.650 | 3.650 | 6,473 | -0.20(-5.19%) |
Jan 23, 2019 | 3.880 | 3.990 | 3.670 | 3.850 | 46,059 | +0.02(+0.52%) |
Jan 22, 2019 | 3.980 | 3.980 | 3.820 | 3.830 | 12,023 | -0.17(-4.25%) |
Jan 18, 2019 | 3.910 | 4.000 | 3.820 | 4.000 | 25,900 | +0.10(+2.56%) |
Jan 17, 2019 | 3.750 | 4.000 | 3.750 | 3.900 | 43,209 | +0.10(+2.63%) |
Jan 16, 2019 | 4.000 | 4.000 | 3.635 | 3.800 | 17,829 | -0.15(-3.80%) |
Jan 15, 2019 | 3.680 | 3.971 | 3.585 | 3.950 | 40,111 | +0.24(+6.47%) |
Jan 14, 2019 | 3.810 | 3.840 | 3.600 | 3.710 | 11,502 | -0.04(-1.07%) |
Jan 11, 2019 | 3.910 | 3.940 | 3.750 | 3.750 | 19,400 | -0.24(-6.02%) |
Jan 10, 2019 | 3.930 | 3.990 | 3.790 | 3.990 | 23,095 | +0.13(+3.37%) |
Jan 09, 2019 | 3.990 | 4.050 | 3.796 | 3.860 | 52,450 | -0.13(-3.26%) |
Jan 08, 2019 | 3.920 | 4.000 | 3.770 | 3.990 | 20,850 | +0.08(+2.05%) |
Jan 07, 2019 | 4.000 | 4.000 | 3.500 | 3.910 | 14,598 | +0.02(+0.51%) |
Jan 04, 2019 | 3.890 | 4.040 | 3.880 | 3.890 | 10,200 | -0.02(-0.64%) |
Jan 03, 2019 | 4.020 | 4.150 | 3.830 | 3.915 | 20,216 | -0.24(-5.66%) |