Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.400 | 3.400 | 3.210 | 3.320 | 660,137 | +0.00(+0.00%) |
Apr 29, 2019 | 3.340 | 3.450 | 3.220 | 3.320 | 1,460,499 | +0.10(+3.11%) |
Apr 26, 2019 | 3.100 | 3.240 | 3.100 | 3.220 | 788,100 | +0.13(+4.21%) |
Apr 25, 2019 | 3.310 | 3.370 | 3.040 | 3.090 | 1,303,298 | -0.24(-7.21%) |
Apr 24, 2019 | 3.410 | 3.450 | 3.300 | 3.330 | 514,136 | -0.08(-2.35%) |
Apr 23, 2019 | 3.410 | 3.480 | 3.400 | 3.410 | 565,430 | -0.04(-1.16%) |
Apr 22, 2019 | 3.450 | 3.500 | 3.420 | 3.450 | 277,170 | -0.03(-0.86%) |
Apr 18, 2019 | 3.460 | 3.520 | 3.370 | 3.480 | 722,000 | -0.01(-0.29%) |
Apr 17, 2019 | 3.380 | 3.490 | 3.340 | 3.490 | 607,939 | +0.11(+3.25%) |
Apr 16, 2019 | 3.400 | 3.450 | 3.360 | 3.380 | 356,384 | +0.00(+0.00%) |
Apr 15, 2019 | 3.420 | 3.450 | 3.300 | 3.380 | 505,846 | -0.04(-1.17%) |
Apr 12, 2019 | 3.440 | 3.460 | 3.390 | 3.420 | 340,300 | +0.03(+0.88%) |
Apr 11, 2019 | 3.560 | 3.560 | 3.300 | 3.390 | 709,574 | -0.01(-0.29%) |
Apr 10, 2019 | 3.510 | 3.540 | 3.380 | 3.400 | 469,754 | -0.11(-3.13%) |
Apr 09, 2019 | 3.510 | 3.530 | 3.405 | 3.510 | 804,751 | +0.00(+0.00%) |
Apr 08, 2019 | 3.370 | 3.550 | 3.350 | 3.510 | 1,219,006 | +0.14(+4.15%) |
Apr 05, 2019 | 3.320 | 3.370 | 3.280 | 3.370 | 608,100 | +0.07(+2.12%) |
Apr 04, 2019 | 3.130 | 3.380 | 3.090 | 3.300 | 1,500,761 | +0.21(+6.80%) |
Apr 03, 2019 | 3.040 | 3.150 | 3.040 | 3.090 | 631,114 | +0.05(+1.64%) |
Apr 02, 2019 | 3.020 | 3.070 | 3.020 | 3.040 | 233,331 | +0.00(+0.00%) |
Apr 01, 2019 | 3.040 | 3.075 | 3.000 | 3.040 | 353,132 | +0.03(+1.00%) |
Mar 29, 2019 | 3.030 | 3.074 | 3.000 | 3.010 | 265,300 | +0.00(+0.00%) |
Mar 28, 2019 | 3.010 | 3.120 | 3.010 | 3.010 | 473,923 | -0.01(-0.33%) |
Mar 27, 2019 | 3.000 | 3.030 | 2.970 | 3.020 | 353,759 | -0.02(-0.66%) |
Mar 26, 2019 | 3.080 | 3.080 | 2.990 | 3.040 | 334,370 | +0.02(+0.66%) |
Mar 25, 2019 | 3.010 | 3.060 | 2.935 | 3.020 | 684,065 | -0.05(-1.63%) |
Mar 22, 2019 | 3.150 | 3.150 | 2.990 | 3.070 | 634,500 | -0.07(-2.23%) |
Mar 21, 2019 | 3.260 | 3.260 | 3.130 | 3.140 | 339,014 | -0.13(-3.98%) |
Mar 20, 2019 | 3.270 | 3.290 | 3.150 | 3.270 | 867,837 | +0.00(+0.00%) |
Mar 19, 2019 | 3.220 | 3.320 | 3.200 | 3.270 | 1,116,707 | +0.07(+2.19%) |
Mar 18, 2019 | 3.080 | 3.200 | 3.070 | 3.200 | 744,333 | +0.14(+4.58%) |
Mar 15, 2019 | 3.150 | 3.170 | 3.030 | 3.060 | 599,500 | -0.07(-2.24%) |
Mar 14, 2019 | 3.090 | 3.220 | 3.090 | 3.130 | 741,472 | -0.07(-2.19%) |
Mar 13, 2019 | 3.240 | 3.270 | 3.170 | 3.200 | 559,192 | -0.03(-0.93%) |
Mar 12, 2019 | 3.190 | 3.270 | 3.140 | 3.230 | 688,811 | +0.12(+3.86%) |
Mar 11, 2019 | 2.940 | 3.160 | 2.940 | 3.110 | 963,650 | +0.14(+4.71%) |
Mar 08, 2019 | 3.030 | 3.090 | 2.930 | 2.970 | 623,500 | -0.12(-3.88%) |
Mar 07, 2019 | 2.980 | 3.090 | 2.850 | 3.090 | 1,540,709 | -0.22(-6.65%) |
Mar 06, 2019 | 3.390 | 3.390 | 3.280 | 3.310 | 637,526 | -0.07(-2.07%) |
Mar 05, 2019 | 3.450 | 3.460 | 3.360 | 3.380 | 606,233 | -0.05(-1.46%) |
Mar 04, 2019 | 3.600 | 3.640 | 3.400 | 3.430 | 1,189,711 | -0.16(-4.46%) |
Mar 01, 2019 | 3.650 | 3.650 | 3.510 | 3.590 | 690,200 | +0.01(+0.28%) |
Feb 28, 2019 | 3.610 | 3.700 | 3.570 | 3.580 | 396,712 | -0.01(-0.28%) |
Feb 27, 2019 | 3.590 | 3.630 | 3.560 | 3.590 | 251,529 | -0.01(-0.28%) |
Feb 26, 2019 | 3.540 | 3.630 | 3.530 | 3.600 | 426,179 | +0.03(+0.84%) |
Feb 25, 2019 | 3.650 | 3.659 | 3.520 | 3.570 | 447,300 | -0.06(-1.65%) |
Feb 22, 2019 | 3.560 | 3.630 | 3.550 | 3.630 | 364,400 | +0.07(+1.97%) |
Feb 21, 2019 | 3.750 | 3.760 | 3.520 | 3.560 | 901,159 | -0.19(-5.07%) |
Feb 20, 2019 | 3.640 | 3.750 | 3.600 | 3.750 | 906,589 | +0.15(+4.17%) |
Feb 19, 2019 | 3.590 | 3.600 | 3.530 | 3.600 | 711,954 | +0.04(+1.12%) |
Feb 15, 2019 | 3.530 | 3.560 | 3.470 | 3.560 | 520,400 | +0.00(+0.00%) |
Feb 14, 2019 | 3.370 | 3.630 | 3.370 | 3.560 | 1,640,000 | +0.16(+4.71%) |
Feb 13, 2019 | 3.400 | 3.420 | 3.330 | 3.400 | 307,525 | -0.04(-1.16%) |
Feb 12, 2019 | 3.410 | 3.460 | 3.370 | 3.440 | 541,149 | +0.10(+2.99%) |
Feb 11, 2019 | 3.200 | 3.390 | 3.180 | 3.340 | 457,408 | +0.15(+4.70%) |
Feb 08, 2019 | 3.230 | 3.310 | 3.165 | 3.190 | 243,800 | -0.05(-1.54%) |
Feb 07, 2019 | 3.370 | 3.400 | 3.200 | 3.240 | 550,837 | -0.16(-4.71%) |
Feb 06, 2019 | 3.410 | 3.420 | 3.340 | 3.400 | 386,029 | -0.04(-1.16%) |
Feb 05, 2019 | 3.440 | 3.490 | 3.400 | 3.440 | 234,483 | +0.01(+0.29%) |
Feb 04, 2019 | 3.430 | 3.490 | 3.390 | 3.430 | 298,108 | -0.04(-1.15%) |