Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.900 | 3.910 | 3.700 | 3.780 | 141,000 | -0.09(-2.33%) |
Mar 28, 2019 | 3.920 | 3.979 | 3.850 | 3.870 | 108,963 | -0.06(-1.53%) |
Mar 27, 2019 | 4.000 | 4.037 | 3.920 | 3.930 | 148,919 | -0.02(-0.51%) |
Mar 26, 2019 | 3.920 | 4.080 | 3.850 | 3.950 | 163,137 | +0.00(+0.00%) |
Mar 25, 2019 | 4.180 | 4.216 | 3.920 | 3.950 | 473,830 | -0.23(-5.50%) |
Mar 22, 2019 | 4.270 | 4.274 | 4.150 | 4.180 | 251,400 | -0.09(-2.11%) |
Mar 21, 2019 | 4.280 | 4.299 | 4.170 | 4.270 | 245,063 | -0.01(-0.23%) |
Mar 20, 2019 | 4.270 | 4.327 | 4.120 | 4.280 | 217,820 | +0.01(+0.23%) |
Mar 19, 2019 | 4.390 | 4.400 | 4.200 | 4.270 | 206,434 | -0.10(-2.29%) |
Mar 18, 2019 | 4.430 | 4.430 | 4.280 | 4.370 | 153,659 | -0.04(-0.91%) |
Mar 15, 2019 | 4.490 | 4.510 | 4.400 | 4.410 | 228,300 | -0.05(-1.12%) |
Mar 14, 2019 | 4.540 | 4.600 | 4.400 | 4.460 | 169,357 | -0.10(-2.19%) |
Mar 13, 2019 | 4.270 | 4.600 | 4.210 | 4.560 | 399,277 | +0.29(+6.79%) |
Mar 12, 2019 | 4.400 | 4.450 | 4.200 | 4.270 | 255,446 | -0.07(-1.61%) |
Mar 11, 2019 | 4.080 | 4.390 | 3.980 | 4.340 | 302,767 | +0.24(+5.85%) |
Mar 08, 2019 | 4.230 | 4.250 | 3.940 | 4.100 | 388,400 | -0.08(-1.91%) |
Mar 07, 2019 | 3.980 | 4.290 | 3.840 | 4.180 | 1,813,925 | +0.23(+5.82%) |
Mar 06, 2019 | 3.850 | 4.000 | 3.800 | 3.950 | 216,609 | +0.04(+1.02%) |
Mar 05, 2019 | 3.680 | 4.000 | 3.630 | 3.910 | 254,749 | +0.21(+5.68%) |
Mar 04, 2019 | 3.800 | 3.810 | 3.600 | 3.700 | 142,618 | -0.03(-0.80%) |
Mar 01, 2019 | 3.720 | 3.860 | 3.680 | 3.730 | 158,000 | +0.03(+0.81%) |
Feb 28, 2019 | 3.630 | 3.700 | 3.580 | 3.700 | 80,127 | +0.06(+1.65%) |
Feb 27, 2019 | 3.680 | 3.680 | 3.510 | 3.640 | 95,811 | +0.03(+0.83%) |
Feb 26, 2019 | 3.750 | 3.750 | 3.510 | 3.610 | 181,638 | -0.15(-3.99%) |
Feb 25, 2019 | 3.780 | 3.890 | 3.750 | 3.760 | 144,496 | -0.01(-0.27%) |
Feb 22, 2019 | 3.760 | 3.900 | 3.700 | 3.770 | 312,900 | +0.11(+3.01%) |
Feb 21, 2019 | 3.500 | 3.880 | 3.500 | 3.660 | 611,217 | +0.17(+4.87%) |
Feb 20, 2019 | 3.190 | 3.490 | 3.190 | 3.490 | 414,067 | +0.33(+10.44%) |
Feb 19, 2019 | 3.150 | 3.200 | 3.120 | 3.160 | 195,696 | +0.04(+1.12%) |
Feb 15, 2019 | 3.080 | 3.150 | 3.040 | 3.125 | 141,700 | +0.10(+3.14%) |
Feb 14, 2019 | 3.050 | 3.050 | 3.020 | 3.030 | 86,249 | -0.01(-0.33%) |
Feb 13, 2019 | 3.090 | 3.090 | 3.020 | 3.040 | 77,590 | +0.01(+0.33%) |
Feb 12, 2019 | 3.040 | 3.058 | 3.020 | 3.030 | 190,504 | -0.01(-0.33%) |
Feb 11, 2019 | 3.100 | 3.190 | 3.030 | 3.040 | 107,010 | -0.02(-0.65%) |
Feb 08, 2019 | 3.090 | 3.090 | 3.020 | 3.060 | 66,800 | +0.04(+1.32%) |
Feb 07, 2019 | 3.100 | 3.100 | 3.020 | 3.020 | 88,722 | -0.10(-3.21%) |
Feb 06, 2019 | 3.140 | 3.170 | 3.110 | 3.120 | 70,658 | -0.01(-0.32%) |
Feb 05, 2019 | 3.150 | 3.180 | 3.110 | 3.130 | 65,326 | -0.02(-0.63%) |
Feb 04, 2019 | 3.220 | 3.230 | 3.150 | 3.150 | 78,753 | -0.07(-2.17%) |
Feb 01, 2019 | 3.230 | 3.260 | 3.190 | 3.220 | 50,800 | -0.01(-0.39%) |
Jan 31, 2019 | 3.200 | 3.280 | 3.170 | 3.233 | 77,667 | -0.01(-0.23%) |
Jan 30, 2019 | 3.130 | 3.240 | 3.130 | 3.240 | 81,946 | +0.06(+1.89%) |
Jan 29, 2019 | 3.100 | 3.250 | 3.080 | 3.180 | 139,888 | +0.10(+3.25%) |
Jan 28, 2019 | 3.200 | 3.200 | 3.050 | 3.080 | 65,046 | -0.07(-2.22%) |
Jan 25, 2019 | 3.090 | 3.180 | 3.060 | 3.150 | 89,300 | +0.06(+1.94%) |
Jan 24, 2019 | 3.040 | 3.100 | 3.030 | 3.090 | 56,625 | +0.06(+1.98%) |
Jan 23, 2019 | 3.070 | 3.091 | 3.000 | 3.030 | 78,071 | -0.03(-0.98%) |
Jan 22, 2019 | 3.220 | 3.220 | 3.030 | 3.060 | 174,896 | -0.19(-5.85%) |
Jan 18, 2019 | 3.320 | 3.400 | 3.250 | 3.250 | 119,400 | -0.07(-2.11%) |
Jan 17, 2019 | 3.340 | 3.380 | 3.320 | 3.320 | 35,314 | +0.00(+0.00%) |
Jan 16, 2019 | 3.410 | 3.430 | 3.270 | 3.320 | 131,142 | -0.05(-1.48%) |
Jan 15, 2019 | 3.360 | 3.428 | 3.350 | 3.370 | 57,463 | +0.03(+0.90%) |
Jan 14, 2019 | 3.410 | 3.500 | 3.300 | 3.340 | 85,077 | -0.01(-0.30%) |
Jan 11, 2019 | 3.330 | 3.450 | 3.320 | 3.350 | 56,500 | +0.02(+0.60%) |
Jan 10, 2019 | 3.430 | 3.460 | 3.320 | 3.330 | 65,032 | -0.09(-2.63%) |
Jan 09, 2019 | 3.350 | 3.470 | 3.350 | 3.420 | 91,455 | +0.12(+3.64%) |
Jan 08, 2019 | 3.370 | 3.469 | 3.300 | 3.300 | 73,624 | -0.07(-2.08%) |
Jan 07, 2019 | 3.450 | 3.480 | 3.250 | 3.370 | 167,527 | -0.02(-0.59%) |
Jan 04, 2019 | 3.240 | 3.480 | 3.170 | 3.390 | 197,400 | +0.24(+7.62%) |
Jan 03, 2019 | 3.240 | 3.310 | 3.100 | 3.150 | 107,207 | -0.09(-2.78%) |