Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.720 | 3.720 | 3.515 | 3.560 | 66,372 | -0.16(-4.30%) |
Feb 27, 2019 | 3.700 | 3.760 | 3.670 | 3.720 | 21,196 | +0.05(+1.36%) |
Feb 26, 2019 | 3.700 | 3.760 | 3.660 | 3.670 | 35,115 | +0.04(+1.10%) |
Feb 25, 2019 | 3.630 | 3.730 | 3.580 | 3.630 | 21,548 | +0.05(+1.40%) |
Feb 22, 2019 | 3.540 | 3.600 | 3.480 | 3.580 | 27,300 | +0.08(+2.29%) |
Feb 21, 2019 | 3.550 | 3.580 | 3.470 | 3.500 | 35,743 | -0.07(-1.96%) |
Feb 20, 2019 | 3.630 | 3.738 | 3.560 | 3.570 | 29,826 | -0.06(-1.65%) |
Feb 19, 2019 | 3.540 | 3.660 | 3.540 | 3.630 | 47,971 | +0.11(+3.12%) |
Feb 15, 2019 | 3.460 | 3.610 | 3.460 | 3.520 | 66,500 | +0.09(+2.62%) |
Feb 14, 2019 | 3.520 | 3.750 | 3.400 | 3.430 | 98,848 | -0.07(-2.00%) |
Feb 13, 2019 | 3.660 | 3.850 | 3.500 | 3.500 | 116,243 | -0.05(-1.41%) |
Feb 12, 2019 | 3.800 | 3.800 | 3.530 | 3.550 | 102,940 | -0.07(-1.93%) |
Feb 11, 2019 | 3.990 | 3.990 | 3.620 | 3.620 | 59,978 | -0.20(-5.24%) |
Feb 08, 2019 | 4.090 | 4.090 | 3.700 | 3.820 | 127,100 | -0.08(-2.05%) |
Feb 07, 2019 | 4.080 | 4.140 | 3.890 | 3.900 | 100,698 | -0.19(-4.65%) |
Feb 06, 2019 | 4.200 | 4.200 | 4.080 | 4.090 | 33,038 | -0.06(-1.45%) |
Feb 05, 2019 | 4.150 | 4.190 | 4.037 | 4.150 | 65,761 | +0.02(+0.48%) |
Feb 04, 2019 | 4.010 | 4.142 | 3.960 | 4.130 | 64,365 | +0.13(+3.25%) |
Feb 01, 2019 | 4.130 | 4.130 | 3.950 | 4.000 | 75,400 | -0.09(-2.20%) |
Jan 31, 2019 | 3.710 | 4.180 | 3.710 | 4.090 | 121,956 | +0.30(+7.92%) |
Jan 30, 2019 | 3.730 | 3.800 | 3.660 | 3.790 | 41,335 | +0.11(+2.99%) |
Jan 29, 2019 | 3.690 | 3.700 | 3.550 | 3.680 | 23,068 | +0.03(+0.82%) |
Jan 28, 2019 | 3.610 | 3.760 | 3.590 | 3.650 | 38,123 | -0.02(-0.54%) |
Jan 25, 2019 | 3.690 | 3.800 | 3.560 | 3.670 | 40,600 | -0.08(-2.13%) |
Jan 24, 2019 | 3.500 | 3.809 | 3.500 | 3.750 | 65,608 | +0.26(+7.45%) |
Jan 23, 2019 | 3.650 | 3.700 | 3.450 | 3.490 | 59,072 | -0.18(-4.90%) |
Jan 22, 2019 | 3.690 | 3.800 | 3.500 | 3.670 | 72,621 | -0.02(-0.54%) |
Jan 18, 2019 | 3.630 | 3.740 | 3.580 | 3.690 | 42,800 | +0.05(+1.37%) |
Jan 17, 2019 | 3.620 | 3.670 | 3.550 | 3.640 | 79,363 | +0.02(+0.55%) |
Jan 16, 2019 | 3.620 | 3.922 | 3.610 | 3.620 | 44,608 | -0.02(-0.55%) |
Jan 15, 2019 | 3.640 | 3.683 | 3.620 | 3.640 | 73,662 | +0.04(+1.11%) |
Jan 14, 2019 | 3.790 | 3.950 | 3.600 | 3.600 | 62,518 | -0.28(-7.22%) |
Jan 11, 2019 | 3.980 | 4.000 | 3.840 | 3.880 | 111,700 | -0.09(-2.27%) |
Jan 10, 2019 | 3.710 | 4.160 | 3.710 | 3.970 | 124,805 | +0.22(+5.87%) |
Jan 09, 2019 | 3.760 | 3.800 | 3.710 | 3.750 | 32,066 | -0.03(-0.79%) |
Jan 08, 2019 | 3.610 | 3.800 | 3.580 | 3.780 | 70,459 | +0.13(+3.56%) |
Jan 07, 2019 | 3.350 | 3.650 | 3.350 | 3.650 | 15,343 | +0.27(+7.99%) |
Jan 04, 2019 | 3.400 | 3.500 | 3.330 | 3.380 | 37,200 | -0.02(-0.59%) |
Jan 03, 2019 | 3.240 | 3.480 | 3.160 | 3.400 | 8,470 | -0.05(-1.45%) |
Jan 02, 2019 | 3.390 | 3.490 | 3.362 | 3.450 | 27,782 | -0.02(-0.58%) |
Dec 31, 2018 | 3.500 | 3.500 | 3.410 | 3.470 | 38,600 | +0.02(+0.58%) |
Dec 28, 2018 | 3.410 | 3.500 | 3.280 | 3.450 | 31,400 | +0.03(+0.88%) |
Dec 27, 2018 | 3.330 | 3.440 | 3.140 | 3.420 | 59,375 | +0.07(+2.09%) |
Dec 26, 2018 | 3.180 | 3.390 | 3.130 | 3.350 | 52,853 | +0.23(+7.37%) |
Dec 24, 2018 | 3.090 | 3.180 | 3.090 | 3.120 | 26,600 | +0.00(+0.00%) |
Dec 21, 2018 | 3.310 | 3.350 | 3.090 | 3.120 | 124,900 | -0.25(-7.42%) |
Dec 20, 2018 | 3.580 | 3.790 | 3.370 | 3.370 | 54,750 | -0.18(-5.07%) |
Dec 19, 2018 | 3.500 | 3.710 | 3.460 | 3.550 | 46,788 | +0.08(+2.31%) |
Dec 18, 2018 | 3.500 | 3.510 | 3.330 | 3.470 | 70,801 | +0.03(+0.87%) |
Dec 17, 2018 | 3.500 | 3.640 | 3.420 | 3.440 | 43,979 | -0.02(-0.58%) |
Dec 14, 2018 | 3.470 | 3.530 | 3.370 | 3.460 | 71,100 | -0.01(-0.29%) |
Dec 13, 2018 | 3.590 | 3.700 | 3.440 | 3.470 | 93,163 | -0.11(-3.07%) |
Dec 12, 2018 | 3.680 | 3.820 | 3.550 | 3.580 | 44,581 | -0.10(-2.72%) |
Dec 11, 2018 | 3.720 | 3.750 | 3.670 | 3.680 | 38,798 | -0.02(-0.54%) |
Dec 10, 2018 | 3.950 | 3.950 | 3.680 | 3.700 | 58,534 | -0.25(-6.33%) |
Dec 07, 2018 | 3.970 | 3.970 | 3.920 | 3.950 | 30,500 | -0.02(-0.50%) |
Dec 06, 2018 | 3.870 | 4.000 | 3.870 | 3.970 | 64,386 | +0.10(+2.58%) |
Dec 04, 2018 | 4.000 | 4.000 | 3.830 | 3.870 | 35,700 | -0.12(-3.01%) |