Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.860 | 3.890 | 3.810 | 3.830 | 2,418,900 | -0.01(-0.26%) |
Mar 28, 2019 | 3.880 | 3.930 | 3.820 | 3.840 | 1,496,416 | -0.05(-1.29%) |
Mar 27, 2019 | 3.930 | 3.970 | 3.860 | 3.890 | 1,758,161 | -0.04(-1.02%) |
Mar 26, 2019 | 3.860 | 3.980 | 3.850 | 3.930 | 2,604,627 | +0.08(+2.08%) |
Mar 25, 2019 | 3.830 | 3.890 | 3.820 | 3.850 | 1,249,127 | +0.02(+0.52%) |
Mar 22, 2019 | 3.920 | 3.960 | 3.830 | 3.830 | 2,749,400 | -0.12(-3.04%) |
Mar 21, 2019 | 3.910 | 3.990 | 3.900 | 3.950 | 2,218,520 | +0.03(+0.77%) |
Mar 20, 2019 | 3.960 | 4.000 | 3.900 | 3.920 | 2,096,314 | -0.04(-1.01%) |
Mar 19, 2019 | 3.960 | 4.060 | 3.960 | 3.960 | 2,177,236 | +0.00(+0.00%) |
Mar 18, 2019 | 4.000 | 4.050 | 3.950 | 3.960 | 3,262,056 | -0.04(-1.00%) |
Mar 15, 2019 | 3.970 | 4.090 | 3.920 | 4.000 | 13,631,700 | +0.19(+4.99%) |
Mar 14, 2019 | 3.920 | 3.930 | 3.790 | 3.810 | 2,743,362 | -0.12(-3.05%) |
Mar 13, 2019 | 3.800 | 4.020 | 3.790 | 3.930 | 7,078,577 | +0.14(+3.69%) |
Mar 12, 2019 | 3.610 | 3.810 | 3.550 | 3.790 | 3,427,173 | +0.19(+5.28%) |
Mar 11, 2019 | 3.650 | 3.750 | 3.590 | 3.600 | 3,317,807 | -0.03(-0.83%) |
Mar 08, 2019 | 3.800 | 3.840 | 3.610 | 3.630 | 7,178,300 | -0.19(-4.97%) |
Mar 07, 2019 | 3.900 | 3.940 | 3.690 | 3.820 | 5,596,870 | -0.07(-1.80%) |
Mar 06, 2019 | 3.970 | 4.100 | 3.880 | 3.890 | 6,054,600 | -0.08(-2.02%) |
Mar 05, 2019 | 3.900 | 4.040 | 3.900 | 3.970 | 5,223,644 | +0.08(+2.06%) |
Mar 04, 2019 | 3.880 | 3.940 | 3.850 | 3.890 | 3,206,051 | +0.05(+1.30%) |
Mar 01, 2019 | 3.920 | 3.980 | 3.830 | 3.840 | 3,807,100 | -0.03(-0.78%) |
Feb 28, 2019 | 3.960 | 3.990 | 3.860 | 3.870 | 3,791,701 | -0.07(-1.78%) |
Feb 27, 2019 | 3.950 | 3.980 | 3.900 | 3.940 | 3,921,310 | +0.09(+2.34%) |
Feb 26, 2019 | 4.030 | 4.070 | 3.830 | 3.850 | 5,489,581 | -0.17(-4.23%) |
Feb 25, 2019 | 4.350 | 4.350 | 3.670 | 4.020 | 21,882,172 | -0.28(-6.51%) |
Feb 22, 2019 | 4.540 | 4.545 | 4.290 | 4.300 | 7,971,700 | -0.24(-5.29%) |
Feb 21, 2019 | 4.480 | 4.560 | 4.470 | 4.540 | 2,950,977 | +0.05(+1.11%) |
Feb 20, 2019 | 4.560 | 4.565 | 4.480 | 4.490 | 3,221,131 | -0.05(-1.10%) |
Feb 19, 2019 | 4.540 | 4.560 | 4.510 | 4.540 | 2,647,458 | -0.01(-0.22%) |
Feb 15, 2019 | 4.580 | 4.585 | 4.530 | 4.550 | 3,960,000 | +0.00(+0.00%) |
Feb 14, 2019 | 4.580 | 4.610 | 4.485 | 4.550 | 4,838,075 | -0.04(-0.87%) |
Feb 13, 2019 | 4.610 | 4.690 | 4.570 | 4.590 | 2,835,641 | -0.02(-0.43%) |
Feb 12, 2019 | 4.620 | 4.660 | 4.590 | 4.610 | 2,566,616 | -0.01(-0.22%) |
Feb 11, 2019 | 4.610 | 4.650 | 4.580 | 4.620 | 2,687,753 | +0.01(+0.22%) |
Feb 08, 2019 | 4.670 | 4.710 | 4.520 | 4.610 | 4,234,500 | -0.07(-1.50%) |
Feb 07, 2019 | 4.720 | 4.760 | 4.660 | 4.680 | 3,804,562 | -0.05(-1.06%) |
Feb 06, 2019 | 4.700 | 4.830 | 4.690 | 4.730 | 4,946,118 | -0.07(-1.46%) |
Feb 05, 2019 | 4.820 | 4.840 | 4.770 | 4.800 | 1,718,890 | -0.02(-0.41%) |
Feb 04, 2019 | 4.820 | 4.830 | 4.750 | 4.820 | 4,246,056 | -0.02(-0.41%) |
Feb 01, 2019 | 4.810 | 4.880 | 4.800 | 4.840 | 2,070,900 | +0.00(+0.00%) |
Jan 31, 2019 | 4.730 | 4.840 | 4.730 | 4.840 | 5,896,837 | +0.10(+2.11%) |
Jan 30, 2019 | 4.750 | 4.770 | 4.630 | 4.740 | 6,097,844 | -0.01(-0.21%) |
Jan 29, 2019 | 4.750 | 4.800 | 4.640 | 4.750 | 3,711,784 | +0.01(+0.21%) |
Jan 28, 2019 | 4.730 | 4.820 | 4.710 | 4.740 | 2,973,875 | -0.04(-0.84%) |
Jan 25, 2019 | 4.860 | 4.880 | 4.760 | 4.780 | 3,483,800 | -0.08(-1.65%) |
Jan 24, 2019 | 4.850 | 4.940 | 4.820 | 4.860 | 2,440,655 | -0.01(-0.21%) |
Jan 23, 2019 | 4.840 | 4.890 | 4.800 | 4.870 | 2,902,631 | +0.06(+1.25%) |
Jan 22, 2019 | 4.990 | 5.000 | 4.780 | 4.810 | 5,893,261 | -0.20(-3.99%) |
Jan 18, 2019 | 4.970 | 5.020 | 4.950 | 5.010 | 4,599,500 | +0.03(+0.60%) |
Jan 17, 2019 | 4.980 | 5.020 | 4.950 | 4.980 | 4,261,093 | +0.01(+0.20%) |
Jan 16, 2019 | 4.980 | 5.005 | 4.920 | 4.970 | 4,258,244 | +0.00(+0.00%) |
Jan 15, 2019 | 4.900 | 5.000 | 4.860 | 4.970 | 7,765,315 | +0.17(+3.54%) |
Jan 14, 2019 | 4.800 | 4.840 | 4.770 | 4.800 | 3,855,661 | +0.00(+0.00%) |
Jan 11, 2019 | 4.750 | 4.830 | 4.700 | 4.800 | 2,781,600 | +0.03(+0.63%) |
Jan 10, 2019 | 4.740 | 4.780 | 4.710 | 4.770 | 2,163,508 | +0.01(+0.21%) |
Jan 09, 2019 | 4.750 | 4.800 | 4.700 | 4.760 | 6,102,931 | +0.01(+0.21%) |
Jan 08, 2019 | 4.740 | 4.800 | 4.690 | 4.750 | 3,921,355 | +0.02(+0.42%) |
Jan 07, 2019 | 4.770 | 4.810 | 4.680 | 4.730 | 2,996,639 | -0.06(-1.25%) |
Jan 04, 2019 | 4.750 | 4.800 | 4.690 | 4.790 | 4,863,200 | +0.09(+1.91%) |
Jan 03, 2019 | 4.710 | 4.780 | 4.660 | 4.700 | 3,250,887 | -0.03(-0.63%) |