Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.350 | 3.420 | 3.290 | 3.330 | 1,014,900 | +0.02(+0.60%) |
Mar 28, 2019 | 3.290 | 3.330 | 3.220 | 3.310 | 914,471 | +0.03(+0.91%) |
Mar 27, 2019 | 3.340 | 3.380 | 3.200 | 3.280 | 1,165,394 | -0.04(-1.20%) |
Mar 26, 2019 | 3.240 | 3.329 | 3.170 | 3.320 | 1,139,941 | +0.13(+4.08%) |
Mar 25, 2019 | 3.150 | 3.235 | 3.100 | 3.190 | 533,438 | +0.03(+0.95%) |
Mar 22, 2019 | 3.230 | 3.305 | 3.100 | 3.160 | 1,223,800 | -0.08(-2.47%) |
Mar 21, 2019 | 3.290 | 3.320 | 3.160 | 3.240 | 737,176 | -0.04(-1.22%) |
Mar 20, 2019 | 3.260 | 3.340 | 3.170 | 3.280 | 1,184,716 | +0.02(+0.61%) |
Mar 19, 2019 | 3.190 | 3.285 | 3.170 | 3.260 | 1,180,684 | +0.09(+2.84%) |
Mar 18, 2019 | 3.250 | 3.270 | 3.050 | 3.170 | 981,827 | -0.04(-1.25%) |
Mar 15, 2019 | 3.090 | 3.290 | 3.070 | 3.210 | 2,146,700 | +0.13(+4.22%) |
Mar 14, 2019 | 3.000 | 3.100 | 2.870 | 3.080 | 1,339,797 | +0.09(+3.01%) |
Mar 13, 2019 | 2.660 | 3.010 | 2.660 | 2.990 | 1,177,008 | +0.31(+11.57%) |
Mar 12, 2019 | 2.700 | 2.830 | 2.640 | 2.680 | 1,360,044 | -0.06(-2.19%) |
Mar 11, 2019 | 2.840 | 2.890 | 2.680 | 2.740 | 1,440,517 | -0.08(-2.84%) |
Mar 08, 2019 | 2.790 | 2.890 | 2.710 | 2.820 | 822,600 | +0.05(+1.81%) |
Mar 07, 2019 | 2.850 | 2.890 | 2.750 | 2.770 | 697,611 | -0.09(-3.15%) |
Mar 06, 2019 | 2.920 | 2.930 | 2.850 | 2.860 | 739,612 | -0.04(-1.38%) |
Mar 05, 2019 | 2.950 | 2.950 | 2.900 | 2.900 | 615,878 | -0.04(-1.36%) |
Mar 04, 2019 | 3.050 | 3.050 | 2.910 | 2.940 | 1,034,489 | -0.11(-3.61%) |
Mar 01, 2019 | 3.090 | 3.130 | 3.000 | 3.050 | 590,400 | -0.02(-0.65%) |
Feb 28, 2019 | 3.060 | 3.130 | 3.020 | 3.070 | 737,573 | -0.04(-1.29%) |
Feb 27, 2019 | 3.150 | 3.150 | 3.000 | 3.110 | 565,646 | -0.02(-0.64%) |
Feb 26, 2019 | 3.000 | 3.155 | 2.995 | 3.130 | 1,022,651 | +0.12(+3.99%) |
Feb 25, 2019 | 3.000 | 3.120 | 2.990 | 3.010 | 669,414 | -0.01(-0.33%) |
Feb 22, 2019 | 3.040 | 3.070 | 2.990 | 3.020 | 631,600 | -0.01(-0.33%) |
Feb 21, 2019 | 2.910 | 3.040 | 2.910 | 3.030 | 675,519 | +0.05(+1.68%) |
Feb 20, 2019 | 2.960 | 3.020 | 2.920 | 2.980 | 718,275 | +0.03(+1.02%) |
Feb 19, 2019 | 3.030 | 3.090 | 2.920 | 2.950 | 1,088,747 | -0.07(-2.32%) |
Feb 15, 2019 | 3.030 | 3.100 | 2.985 | 3.020 | 514,100 | -0.02(-0.66%) |
Feb 14, 2019 | 2.890 | 3.050 | 2.890 | 3.040 | 723,281 | +0.11(+3.75%) |
Feb 13, 2019 | 3.060 | 3.060 | 2.900 | 2.930 | 836,932 | -0.10(-3.30%) |
Feb 12, 2019 | 3.120 | 3.200 | 2.950 | 3.030 | 967,733 | -0.02(-0.66%) |
Feb 11, 2019 | 3.000 | 3.090 | 2.930 | 3.050 | 745,838 | +0.05(+1.67%) |
Feb 08, 2019 | 3.110 | 3.150 | 2.960 | 3.000 | 629,800 | -0.13(-4.15%) |
Feb 07, 2019 | 3.140 | 3.160 | 3.000 | 3.130 | 741,702 | -0.02(-0.63%) |
Feb 06, 2019 | 3.430 | 3.430 | 3.120 | 3.150 | 1,465,212 | -0.21(-6.25%) |
Feb 05, 2019 | 3.140 | 3.370 | 3.110 | 3.360 | 1,528,509 | +0.25(+8.04%) |
Feb 04, 2019 | 2.950 | 3.120 | 2.890 | 3.110 | 900,072 | +0.18(+6.14%) |
Feb 01, 2019 | 2.900 | 2.980 | 2.860 | 2.930 | 692,500 | +0.07(+2.45%) |
Jan 31, 2019 | 2.920 | 3.010 | 2.850 | 2.860 | 1,078,630 | -0.04(-1.38%) |
Jan 30, 2019 | 2.950 | 2.950 | 2.840 | 2.900 | 547,627 | +0.02(+0.69%) |
Jan 29, 2019 | 2.800 | 2.985 | 2.800 | 2.880 | 640,634 | +0.06(+2.13%) |
Jan 28, 2019 | 2.900 | 2.910 | 2.700 | 2.820 | 1,025,120 | -0.09(-3.09%) |
Jan 25, 2019 | 2.720 | 2.950 | 2.720 | 2.910 | 731,100 | +0.19(+6.99%) |
Jan 24, 2019 | 2.690 | 2.790 | 2.660 | 2.720 | 770,612 | +0.00(+0.00%) |
Jan 23, 2019 | 2.870 | 2.870 | 2.630 | 2.720 | 883,875 | +0.04(+1.49%) |
Jan 22, 2019 | 2.890 | 2.900 | 2.650 | 2.680 | 1,058,623 | -0.23(-7.90%) |
Jan 18, 2019 | 2.880 | 3.000 | 2.850 | 2.910 | 551,600 | +0.04(+1.39%) |
Jan 17, 2019 | 2.840 | 2.880 | 2.810 | 2.870 | 455,271 | +0.01(+0.35%) |
Jan 16, 2019 | 3.000 | 3.000 | 2.850 | 2.860 | 565,973 | -0.10(-3.38%) |
Jan 15, 2019 | 2.920 | 3.010 | 2.910 | 2.960 | 484,970 | +0.05(+1.72%) |
Jan 14, 2019 | 2.980 | 3.070 | 2.900 | 2.910 | 583,781 | -0.11(-3.64%) |
Jan 11, 2019 | 3.090 | 3.150 | 2.990 | 3.020 | 899,800 | -0.10(-3.21%) |
Jan 10, 2019 | 3.160 | 3.230 | 3.050 | 3.120 | 835,312 | -0.07(-2.19%) |
Jan 09, 2019 | 3.070 | 3.230 | 3.040 | 3.190 | 970,235 | +0.15(+4.93%) |
Jan 08, 2019 | 3.120 | 3.140 | 2.950 | 3.040 | 766,431 | -0.05(-1.62%) |
Jan 07, 2019 | 3.060 | 3.130 | 3.000 | 3.090 | 1,072,336 | +0.07(+2.32%) |
Jan 04, 2019 | 2.850 | 3.060 | 2.820 | 3.020 | 835,500 | +0.22(+7.86%) |
Jan 03, 2019 | 2.780 | 2.840 | 2.660 | 2.800 | 550,425 | +0.02(+0.72%) |