Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.862 | 3.876 | 3.726 | 3.740 | 177,756 | -0.16(-4.22%) |
Feb 27, 2019 | 3.940 | 3.955 | 3.833 | 3.905 | 251,843 | -0.04(-0.91%) |
Feb 26, 2019 | 3.976 | 3.998 | 3.912 | 3.940 | 270,954 | -0.04(-0.90%) |
Feb 25, 2019 | 3.991 | 4.026 | 3.969 | 3.976 | 275,531 | -0.01(-0.36%) |
Feb 22, 2019 | 4.012 | 4.012 | 3.955 | 3.991 | 426,690 | +0.03(+0.72%) |
Feb 21, 2019 | 3.905 | 3.976 | 3.840 | 3.962 | 1,054,453 | +0.03(+0.73%) |
Feb 20, 2019 | 3.983 | 3.983 | 3.926 | 3.933 | 290,344 | -0.04(-1.08%) |
Feb 19, 2019 | 3.804 | 3.998 | 3.804 | 3.976 | 535,757 | +0.23(+6.12%) |
Feb 15, 2019 | 3.726 | 3.768 | 3.683 | 3.747 | 326,612 | +0.01(+0.38%) |
Feb 14, 2019 | 3.718 | 3.761 | 3.704 | 3.733 | 184,035 | +0.01(+0.19%) |
Feb 13, 2019 | 3.783 | 3.790 | 3.711 | 3.726 | 485,310 | -0.07(-1.89%) |
Feb 12, 2019 | 3.733 | 3.811 | 3.726 | 3.797 | 304,107 | +0.06(+1.53%) |
Feb 11, 2019 | 3.790 | 3.790 | 3.711 | 3.740 | 237,164 | -0.04(-1.14%) |
Feb 08, 2019 | 3.804 | 3.833 | 3.736 | 3.783 | 439,252 | -0.04(-0.94%) |
Feb 07, 2019 | 3.790 | 3.819 | 3.747 | 3.819 | 148,276 | +0.01(+0.38%) |
Feb 06, 2019 | 3.840 | 3.862 | 3.797 | 3.804 | 221,641 | -0.06(-1.48%) |
Feb 05, 2019 | 3.862 | 3.883 | 3.819 | 3.862 | 137,858 | +0.00(+0.00%) |
Feb 04, 2019 | 3.776 | 3.862 | 3.733 | 3.862 | 215,772 | +0.05(+1.32%) |
Feb 01, 2019 | 3.883 | 3.883 | 3.783 | 3.811 | 128,970 | -0.08(-2.03%) |
Jan 31, 2019 | 3.811 | 3.897 | 3.808 | 3.890 | 254,368 | +0.09(+2.26%) |
Jan 30, 2019 | 3.761 | 3.826 | 3.754 | 3.804 | 223,557 | +0.04(+0.95%) |
Jan 29, 2019 | 3.711 | 3.783 | 3.704 | 3.768 | 213,590 | +0.08(+2.14%) |
Jan 28, 2019 | 3.697 | 3.726 | 3.683 | 3.690 | 200,495 | -0.05(-1.34%) |
Jan 25, 2019 | 3.711 | 3.761 | 3.704 | 3.740 | 232,257 | +0.04(+0.97%) |
Jan 24, 2019 | 3.726 | 3.747 | 3.641 | 3.704 | 233,649 | -0.02(-0.58%) |
Jan 23, 2019 | 3.776 | 3.776 | 3.661 | 3.726 | 202,397 | -0.04(-0.95%) |
Jan 22, 2019 | 3.797 | 3.797 | 3.683 | 3.761 | 432,929 | -0.06(-1.50%) |
Jan 18, 2019 | 3.811 | 3.840 | 3.790 | 3.819 | 1,412,250 | +0.01(+0.38%) |
Jan 17, 2019 | 3.747 | 3.804 | 3.740 | 3.804 | 366,922 | +0.06(+1.60%) |
Jan 16, 2019 | 3.702 | 3.780 | 3.702 | 3.744 | 463,664 | +0.04(+0.96%) |
Jan 15, 2019 | 3.709 | 3.737 | 3.645 | 3.709 | 401,857 | +0.00(+0.00%) |
Jan 14, 2019 | 3.659 | 3.716 | 3.631 | 3.709 | 347,191 | +0.03(+0.77%) |
Jan 11, 2019 | 3.609 | 3.695 | 3.595 | 3.680 | 415,948 | +0.04(+1.17%) |
Jan 10, 2019 | 3.588 | 3.666 | 3.538 | 3.638 | 342,020 | +0.04(+1.19%) |
Jan 09, 2019 | 3.524 | 3.609 | 3.502 | 3.595 | 606,856 | +0.10(+2.85%) |
Jan 08, 2019 | 3.502 | 3.552 | 3.474 | 3.495 | 333,576 | -0.03(-0.81%) |
Jan 07, 2019 | 3.531 | 3.552 | 3.495 | 3.524 | 470,599 | -0.01(-0.20%) |
Jan 04, 2019 | 3.460 | 3.542 | 3.431 | 3.531 | 336,720 | +0.08(+2.27%) |
Jan 03, 2019 | 3.474 | 3.531 | 3.367 | 3.453 | 510,774 | -0.04(-1.02%) |
Jan 02, 2019 | 3.510 | 3.510 | 3.396 | 3.488 | 498,445 | -0.04(-1.01%) |
Dec 31, 2018 | 3.517 | 3.545 | 3.460 | 3.524 | 277,299 | +0.01(+0.20%) |
Dec 28, 2018 | 3.460 | 3.559 | 3.417 | 3.517 | 490,962 | +0.06(+1.65%) |
Dec 27, 2018 | 3.360 | 3.474 | 3.353 | 3.460 | 479,240 | +0.05(+1.46%) |
Dec 26, 2018 | 3.353 | 3.417 | 3.303 | 3.410 | 504,403 | +0.06(+1.91%) |
Dec 24, 2018 | 3.353 | 3.388 | 3.303 | 3.346 | 290,925 | -0.02(-0.63%) |
Dec 21, 2018 | 3.339 | 3.410 | 3.339 | 3.367 | 526,784 | +0.01(+0.42%) |
Dec 20, 2018 | 3.353 | 3.381 | 3.332 | 3.353 | 294,379 | +0.00(+0.00%) |
Dec 19, 2018 | 3.360 | 3.418 | 3.314 | 3.353 | 483,957 | +0.00(+0.00%) |
Dec 18, 2018 | 3.453 | 3.453 | 3.353 | 3.353 | 383,540 | -0.10(-2.89%) |
Dec 17, 2018 | 3.453 | 3.474 | 3.396 | 3.453 | 574,711 | -0.01(-0.21%) |
Dec 14, 2018 | 3.424 | 3.474 | 3.388 | 3.460 | 316,491 | +0.01(+0.41%) |
Dec 13, 2018 | 3.431 | 3.453 | 3.410 | 3.445 | 288,122 | +0.01(+0.41%) |
Dec 12, 2018 | 3.438 | 3.488 | 3.431 | 3.431 | 345,001 | +0.01(+0.21%) |
Dec 11, 2018 | 3.431 | 3.445 | 3.388 | 3.424 | 417,603 | +0.00(+0.00%) |
Dec 10, 2018 | 3.417 | 3.453 | 3.388 | 3.424 | 466,904 | -0.01(-0.41%) |
Dec 07, 2018 | 3.396 | 3.460 | 3.388 | 3.438 | 735,250 | +0.03(+0.84%) |
Dec 06, 2018 | 3.396 | 3.445 | 3.332 | 3.410 | 786,629 | -0.03(-0.83%) |
Dec 04, 2018 | 3.417 | 3.488 | 3.396 | 3.438 | 393,191 | +0.01(+0.21%) |