Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.529 | 3.578 | 3.496 | 3.521 | 26,073,786 | +0.01(+0.23%) |
Mar 28, 2019 | 3.423 | 3.554 | 3.410 | 3.513 | 46,111,512 | +0.07(+2.14%) |
Mar 27, 2019 | 3.480 | 3.537 | 3.414 | 3.439 | 50,714,536 | -0.15(-4.11%) |
Mar 26, 2019 | 3.513 | 3.627 | 3.439 | 3.586 | 66,374,376 | +0.09(+2.58%) |
Mar 25, 2019 | 3.463 | 3.537 | 3.450 | 3.496 | 29,850,178 | -0.01(-0.23%) |
Mar 22, 2019 | 3.513 | 3.550 | 3.463 | 3.504 | 66,321,748 | -0.15(-4.04%) |
Mar 21, 2019 | 3.676 | 3.709 | 3.541 | 3.652 | 60,629,472 | -0.04(-1.11%) |
Mar 20, 2019 | 3.676 | 3.758 | 3.644 | 3.693 | 29,292,344 | -0.02(-0.44%) |
Mar 19, 2019 | 3.709 | 3.758 | 3.685 | 3.709 | 29,940,598 | +0.00(+0.00%) |
Mar 18, 2019 | 3.595 | 3.734 | 3.586 | 3.709 | 40,961,416 | +0.17(+4.86%) |
Mar 15, 2019 | 3.545 | 3.570 | 3.496 | 3.537 | 65,160,768 | +0.02(+0.70%) |
Mar 14, 2019 | 3.537 | 3.586 | 3.496 | 3.513 | 28,728,810 | -0.07(-2.05%) |
Mar 13, 2019 | 3.603 | 3.611 | 3.545 | 3.586 | 26,531,508 | -0.02(-0.68%) |
Mar 12, 2019 | 3.627 | 3.693 | 3.595 | 3.611 | 30,280,846 | -0.02(-0.45%) |
Mar 11, 2019 | 3.513 | 3.648 | 3.513 | 3.627 | 33,979,364 | +0.16(+4.48%) |
Mar 08, 2019 | 3.496 | 3.521 | 3.447 | 3.472 | 20,258,998 | -0.02(-0.47%) |
Mar 07, 2019 | 3.496 | 3.537 | 3.447 | 3.488 | 29,371,474 | +0.02(+0.71%) |
Mar 06, 2019 | 3.595 | 3.619 | 3.463 | 3.463 | 36,263,160 | -0.12(-3.42%) |
Mar 05, 2019 | 3.562 | 3.631 | 3.537 | 3.586 | 15,759,376 | +0.00(+0.00%) |
Mar 04, 2019 | 3.578 | 3.619 | 3.537 | 3.586 | 36,340,708 | -0.01(-0.23%) |
Mar 01, 2019 | 3.644 | 3.685 | 3.562 | 3.595 | 73,917,208 | -0.11(-3.09%) |
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%) |