Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.454 | 3.454 | 3.380 | 3.413 | 758,589 | -0.04(-1.18%) |
Apr 29, 2019 | 3.486 | 3.486 | 3.413 | 3.454 | 722,166 | -0.02(-0.70%) |
Apr 26, 2019 | 3.486 | 3.502 | 3.454 | 3.478 | 719,563 | -0.01(-0.23%) |
Apr 25, 2019 | 3.502 | 3.515 | 3.462 | 3.486 | 1,140,039 | -0.02(-0.47%) |
Apr 24, 2019 | 3.445 | 3.502 | 3.437 | 3.502 | 868,176 | +0.07(+1.90%) |
Apr 23, 2019 | 3.380 | 3.454 | 3.380 | 3.437 | 1,338,190 | +0.07(+1.93%) |
Apr 22, 2019 | 3.331 | 3.380 | 3.331 | 3.372 | 667,841 | +0.03(+0.98%) |
Apr 18, 2019 | 3.331 | 3.340 | 3.323 | 3.340 | 376,785 | +0.00(+0.00%) |
Apr 17, 2019 | 3.331 | 3.348 | 3.323 | 3.340 | 232,780 | +0.00(+0.00%) |
Apr 16, 2019 | 3.331 | 3.356 | 3.331 | 3.340 | 307,084 | +0.00(+0.00%) |
Apr 15, 2019 | 3.331 | 3.356 | 3.315 | 3.340 | 548,298 | +0.01(+0.24%) |
Apr 12, 2019 | 3.323 | 3.331 | 3.315 | 3.331 | 406,251 | +0.01(+0.24%) |
Apr 11, 2019 | 3.331 | 3.340 | 3.323 | 3.323 | 320,319 | -0.02(-0.49%) |
Apr 10, 2019 | 3.315 | 3.348 | 3.315 | 3.340 | 328,142 | +0.02(+0.74%) |
Apr 09, 2019 | 3.331 | 3.348 | 3.315 | 3.315 | 419,760 | -0.02(-0.49%) |
Apr 08, 2019 | 3.323 | 3.356 | 3.315 | 3.331 | 488,784 | +0.00(+0.00%) |
Apr 05, 2019 | 3.348 | 3.356 | 3.331 | 3.331 | 611,279 | -0.02(-0.73%) |
Apr 04, 2019 | 3.340 | 3.372 | 3.340 | 3.356 | 390,565 | +0.01(+0.24%) |
Apr 03, 2019 | 3.331 | 3.348 | 3.323 | 3.348 | 428,137 | +0.02(+0.74%) |
Apr 02, 2019 | 3.315 | 3.340 | 3.307 | 3.323 | 708,966 | -0.01(-0.24%) |
Apr 01, 2019 | 3.291 | 3.340 | 3.291 | 3.331 | 866,221 | +0.04(+1.24%) |
Mar 29, 2019 | 3.331 | 3.331 | 3.283 | 3.291 | 900,160 | -0.02(-0.74%) |
Mar 28, 2019 | 3.291 | 3.331 | 3.258 | 3.315 | 1,076,685 | +0.05(+1.50%) |
Mar 27, 2019 | 3.290 | 3.290 | 3.250 | 3.266 | 672,254 | -0.02(-0.72%) |
Mar 26, 2019 | 3.274 | 3.290 | 3.262 | 3.290 | 456,426 | +0.02(+0.72%) |
Mar 25, 2019 | 3.250 | 3.282 | 3.227 | 3.266 | 608,850 | +0.03(+0.98%) |
Mar 22, 2019 | 3.298 | 3.306 | 3.235 | 3.235 | 967,748 | -0.06(-1.91%) |
Mar 21, 2019 | 3.306 | 3.314 | 3.282 | 3.298 | 716,769 | +0.00(+0.00%) |
Mar 20, 2019 | 3.290 | 3.345 | 3.282 | 3.298 | 930,405 | +0.01(+0.24%) |
Mar 19, 2019 | 3.282 | 3.290 | 3.266 | 3.290 | 775,920 | +0.02(+0.48%) |
Mar 18, 2019 | 3.243 | 3.274 | 3.243 | 3.274 | 768,761 | +0.04(+1.22%) |
Mar 15, 2019 | 3.243 | 3.282 | 3.211 | 3.235 | 5,627,140 | -0.01(-0.24%) |
Mar 14, 2019 | 3.235 | 3.266 | 3.227 | 3.243 | 1,323,477 | -0.01(-0.24%) |
Mar 13, 2019 | 3.282 | 3.290 | 3.243 | 3.250 | 1,078,810 | -0.02(-0.48%) |
Mar 12, 2019 | 3.250 | 3.314 | 3.247 | 3.266 | 1,215,232 | +0.02(+0.49%) |
Mar 11, 2019 | 3.274 | 3.282 | 3.195 | 3.250 | 1,768,041 | -0.02(-0.72%) |
Mar 08, 2019 | 3.250 | 3.282 | 3.250 | 3.274 | 399,014 | +0.02(+0.48%) |
Mar 07, 2019 | 3.282 | 3.298 | 3.250 | 3.258 | 530,521 | -0.02(-0.72%) |
Mar 06, 2019 | 3.314 | 3.329 | 3.282 | 3.282 | 469,571 | -0.02(-0.72%) |
Mar 05, 2019 | 3.298 | 3.314 | 3.274 | 3.306 | 363,517 | +0.01(+0.24%) |
Mar 04, 2019 | 3.314 | 3.321 | 3.282 | 3.298 | 585,753 | -0.02(-0.48%) |
Mar 01, 2019 | 3.361 | 3.377 | 3.306 | 3.314 | 616,646 | -0.05(-1.41%) |
Feb 28, 2019 | 3.377 | 3.416 | 3.361 | 3.361 | 435,454 | -0.02(-0.47%) |
Feb 27, 2019 | 3.377 | 3.385 | 3.337 | 3.377 | 482,066 | +0.01(+0.23%) |
Feb 26, 2019 | 3.424 | 3.440 | 3.353 | 3.369 | 1,070,445 | -0.06(-1.84%) |
Feb 25, 2019 | 3.432 | 3.456 | 3.424 | 3.432 | 501,958 | -0.01(-0.23%) |
Feb 22, 2019 | 3.416 | 3.460 | 3.416 | 3.440 | 483,937 | +0.02(+0.69%) |
Feb 21, 2019 | 3.400 | 3.424 | 3.400 | 3.416 | 410,899 | +0.01(+0.23%) |
Feb 20, 2019 | 3.456 | 3.471 | 3.392 | 3.408 | 671,895 | -0.06(-1.82%) |
Feb 19, 2019 | 3.495 | 3.503 | 3.448 | 3.471 | 753,370 | -0.02(-0.68%) |
Feb 15, 2019 | 3.534 | 3.542 | 3.495 | 3.495 | 572,410 | -0.04(-1.12%) |
Feb 14, 2019 | 3.558 | 3.558 | 3.534 | 3.534 | 375,713 | -0.02(-0.67%) |
Feb 13, 2019 | 3.582 | 3.582 | 3.550 | 3.558 | 225,631 | -0.02(-0.44%) |
Feb 12, 2019 | 3.590 | 3.590 | 3.558 | 3.574 | 255,104 | +0.01(+0.22%) |
Feb 11, 2019 | 3.574 | 3.582 | 3.550 | 3.566 | 381,050 | -0.01(-0.22%) |
Feb 08, 2019 | 3.550 | 3.582 | 3.534 | 3.574 | 406,239 | +0.02(+0.67%) |
Feb 07, 2019 | 3.550 | 3.574 | 3.534 | 3.550 | 432,973 | +0.00(+0.00%) |
Feb 06, 2019 | 3.542 | 3.558 | 3.527 | 3.550 | 265,092 | -0.01(-0.22%) |
Feb 05, 2019 | 3.550 | 3.566 | 3.534 | 3.558 | 404,479 | +0.01(+0.22%) |
Feb 04, 2019 | 3.527 | 3.550 | 3.503 | 3.550 | 342,855 | +0.03(+0.90%) |