Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.773 | 3.779 | 3.727 | 3.727 | 3,340,066 | -0.03(-0.91%) |
Mar 28, 2019 | 3.744 | 3.779 | 3.739 | 3.761 | 2,901,898 | +0.02(+0.61%) |
Mar 27, 2019 | 3.750 | 3.761 | 3.716 | 3.738 | 2,850,086 | -0.01(-0.15%) |
Mar 26, 2019 | 3.727 | 3.767 | 3.716 | 3.744 | 3,171,997 | +0.02(+0.46%) |
Mar 25, 2019 | 3.750 | 3.755 | 3.699 | 3.727 | 3,262,708 | -0.02(-0.45%) |
Mar 22, 2019 | 3.761 | 3.789 | 3.733 | 3.744 | 2,743,986 | -0.03(-0.90%) |
Mar 21, 2019 | 3.744 | 3.801 | 3.744 | 3.778 | 3,013,304 | +0.03(+0.91%) |
Mar 20, 2019 | 3.761 | 3.767 | 3.738 | 3.744 | 2,056,298 | -0.01(-0.15%) |
Mar 19, 2019 | 3.761 | 3.789 | 3.750 | 3.750 | 2,176,161 | +0.00(+0.00%) |
Mar 18, 2019 | 3.738 | 3.755 | 3.721 | 3.750 | 1,922,102 | +0.03(+0.76%) |
Mar 15, 2019 | 3.755 | 3.761 | 3.699 | 3.721 | 3,259,841 | -0.02(-0.61%) |
Mar 14, 2019 | 3.761 | 3.767 | 3.744 | 3.744 | 1,599,876 | -0.01(-0.30%) |
Mar 13, 2019 | 3.750 | 3.767 | 3.733 | 3.755 | 2,478,148 | +0.01(+0.15%) |
Mar 12, 2019 | 3.733 | 3.755 | 3.716 | 3.750 | 2,010,871 | +0.02(+0.46%) |
Mar 11, 2019 | 3.699 | 3.744 | 3.688 | 3.733 | 2,937,517 | +0.03(+0.76%) |
Mar 08, 2019 | 3.693 | 3.724 | 3.682 | 3.705 | 1,770,712 | -0.01(-0.15%) |
Mar 07, 2019 | 3.721 | 3.733 | 3.682 | 3.710 | 2,564,166 | -0.01(-0.15%) |
Mar 06, 2019 | 3.755 | 3.761 | 3.705 | 3.716 | 2,542,785 | -0.05(-1.20%) |
Mar 05, 2019 | 3.806 | 3.818 | 3.727 | 3.761 | 2,781,168 | -0.05(-1.19%) |
Mar 04, 2019 | 3.806 | 3.835 | 3.795 | 3.806 | 1,780,959 | +0.01(+0.15%) |
Mar 01, 2019 | 3.891 | 3.891 | 3.795 | 3.801 | 3,175,454 | -0.08(-2.04%) |
Feb 28, 2019 | 3.886 | 3.897 | 3.857 | 3.880 | 3,205,990 | -0.01(-0.29%) |
Feb 27, 2019 | 3.880 | 3.908 | 3.863 | 3.891 | 3,219,787 | +0.01(+0.29%) |
Feb 26, 2019 | 3.869 | 3.886 | 3.846 | 3.880 | 5,427,978 | +0.02(+0.44%) |
Feb 25, 2019 | 3.874 | 3.903 | 3.846 | 3.863 | 4,970,619 | -0.01(-0.15%) |
Feb 22, 2019 | 3.762 | 3.880 | 3.762 | 3.869 | 6,929,760 | +0.11(+2.84%) |
Feb 21, 2019 | 3.773 | 3.785 | 3.723 | 3.762 | 3,589,550 | -0.01(-0.15%) |
Feb 20, 2019 | 3.706 | 3.773 | 3.706 | 3.768 | 3,452,702 | +0.08(+2.13%) |
Feb 19, 2019 | 3.678 | 3.695 | 3.678 | 3.689 | 2,720,196 | +0.01(+0.31%) |
Feb 15, 2019 | 3.661 | 3.684 | 3.633 | 3.678 | 3,534,690 | +0.05(+1.39%) |
Feb 14, 2019 | 3.655 | 3.672 | 3.616 | 3.627 | 2,984,315 | -0.02(-0.46%) |
Feb 13, 2019 | 3.611 | 3.661 | 3.611 | 3.644 | 4,540,289 | +0.04(+1.25%) |
Feb 12, 2019 | 3.594 | 3.616 | 3.588 | 3.599 | 2,899,623 | +0.02(+0.47%) |
Feb 11, 2019 | 3.616 | 3.639 | 3.571 | 3.583 | 4,442,056 | -0.02(-0.62%) |
Feb 08, 2019 | 3.695 | 3.706 | 3.599 | 3.605 | 5,428,656 | -0.11(-2.87%) |
Feb 07, 2019 | 3.846 | 3.852 | 3.594 | 3.712 | 12,037,413 | -0.15(-3.78%) |
Feb 06, 2019 | 3.874 | 3.914 | 3.858 | 3.858 | 3,166,784 | -0.03(-0.87%) |
Feb 05, 2019 | 3.886 | 3.897 | 3.852 | 3.891 | 2,312,487 | +0.02(+0.43%) |
Feb 04, 2019 | 3.846 | 3.880 | 3.835 | 3.874 | 2,404,706 | +0.03(+0.88%) |
Feb 01, 2019 | 3.824 | 3.841 | 3.796 | 3.841 | 3,309,943 | +0.02(+0.59%) |
Jan 31, 2019 | 3.790 | 3.835 | 3.762 | 3.818 | 4,319,487 | +0.01(+0.29%) |
Jan 30, 2019 | 3.773 | 3.835 | 3.762 | 3.807 | 2,742,658 | +0.03(+0.89%) |
Jan 29, 2019 | 3.779 | 3.796 | 3.762 | 3.773 | 2,352,922 | +0.01(+0.15%) |
Jan 28, 2019 | 3.779 | 3.796 | 3.751 | 3.768 | 2,944,982 | -0.02(-0.44%) |
Jan 25, 2019 | 3.729 | 3.815 | 3.723 | 3.785 | 4,952,466 | +0.07(+1.80%) |
Jan 24, 2019 | 3.673 | 3.723 | 3.662 | 3.718 | 4,264,278 | +0.06(+1.52%) |
Jan 23, 2019 | 3.668 | 3.679 | 3.618 | 3.662 | 3,789,890 | +0.01(+0.15%) |
Jan 22, 2019 | 3.712 | 3.746 | 3.634 | 3.657 | 5,528,969 | -0.11(-2.81%) |
Jan 18, 2019 | 3.751 | 3.801 | 3.740 | 3.762 | 3,089,744 | +0.03(+0.74%) |
Jan 17, 2019 | 3.751 | 3.773 | 3.729 | 3.734 | 1,660,778 | -0.03(-0.89%) |
Jan 16, 2019 | 3.723 | 3.773 | 3.712 | 3.768 | 2,595,147 | +0.05(+1.35%) |
Jan 15, 2019 | 3.701 | 3.729 | 3.668 | 3.718 | 2,168,142 | +0.01(+0.30%) |
Jan 14, 2019 | 3.734 | 3.768 | 3.701 | 3.707 | 3,135,863 | -0.04(-1.19%) |
Jan 11, 2019 | 3.701 | 3.762 | 3.701 | 3.751 | 2,953,727 | +0.03(+0.75%) |
Jan 10, 2019 | 3.729 | 3.768 | 3.690 | 3.723 | 3,230,573 | -0.01(-0.30%) |
Jan 09, 2019 | 3.729 | 3.768 | 3.701 | 3.734 | 4,126,599 | +0.02(+0.45%) |
Jan 08, 2019 | 3.645 | 3.723 | 3.634 | 3.718 | 5,475,705 | +0.07(+1.98%) |
Jan 07, 2019 | 3.567 | 3.684 | 3.540 | 3.645 | 5,711,132 | +0.08(+2.34%) |
Jan 04, 2019 | 3.517 | 3.579 | 3.501 | 3.562 | 5,722,387 | +0.07(+2.07%) |
Jan 03, 2019 | 3.517 | 3.548 | 3.490 | 3.490 | 4,018,180 | -0.05(-1.42%) |