Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.330 | 3.450 | 3.220 | 3.260 | 24,417 | -0.01(-0.31%) |
Feb 27, 2019 | 3.453 | 3.453 | 3.250 | 3.270 | 5,484 | -0.12(-3.54%) |
Feb 26, 2019 | 3.280 | 3.500 | 3.200 | 3.390 | 39,323 | +0.14(+4.31%) |
Feb 25, 2019 | 3.220 | 3.310 | 3.150 | 3.250 | 9,935 | +0.03(+0.93%) |
Feb 22, 2019 | 3.230 | 3.240 | 3.140 | 3.220 | 19,700 | +0.01(+0.31%) |
Feb 21, 2019 | 3.180 | 3.280 | 3.050 | 3.210 | 33,628 | +0.06(+1.90%) |
Feb 20, 2019 | 3.000 | 3.180 | 3.000 | 3.150 | 18,917 | +0.23(+7.88%) |
Feb 19, 2019 | 2.880 | 2.950 | 2.760 | 2.920 | 45,306 | +0.04(+1.39%) |
Feb 15, 2019 | 3.080 | 3.100 | 2.860 | 2.880 | 63,400 | -0.20(-6.49%) |
Feb 14, 2019 | 3.220 | 3.310 | 3.080 | 3.080 | 51,562 | -0.23(-6.95%) |
Feb 13, 2019 | 3.400 | 3.400 | 3.300 | 3.310 | 33,352 | -0.02(-0.60%) |
Feb 12, 2019 | 3.410 | 3.460 | 3.310 | 3.330 | 20,025 | -0.07(-2.06%) |
Feb 11, 2019 | 3.420 | 3.540 | 3.400 | 3.400 | 15,271 | -0.01(-0.29%) |
Feb 08, 2019 | 3.600 | 3.600 | 3.390 | 3.410 | 34,600 | -0.18(-5.01%) |
Feb 07, 2019 | 3.690 | 3.730 | 3.580 | 3.590 | 2,849 | -0.09(-2.45%) |
Feb 06, 2019 | 3.860 | 3.910 | 3.680 | 3.680 | 11,572 | -0.06(-1.60%) |
Feb 05, 2019 | 4.040 | 4.130 | 3.740 | 3.740 | 30,447 | -0.33(-8.11%) |
Feb 04, 2019 | 4.150 | 4.180 | 3.880 | 4.070 | 19,518 | -0.11(-2.63%) |
Feb 01, 2019 | 3.910 | 4.180 | 3.840 | 4.180 | 10,300 | +0.28(+7.18%) |
Jan 31, 2019 | 3.830 | 3.900 | 3.660 | 3.900 | 68,395 | +0.15(+4.00%) |
Jan 30, 2019 | 4.100 | 4.100 | 3.620 | 3.750 | 125,739 | -0.31(-7.64%) |
Jan 29, 2019 | 3.720 | 4.260 | 3.720 | 4.060 | 23,332 | +0.36(+9.73%) |
Jan 28, 2019 | 3.790 | 3.810 | 3.660 | 3.700 | 14,732 | -0.09(-2.37%) |
Jan 25, 2019 | 3.650 | 3.790 | 3.590 | 3.790 | 18,700 | +0.15(+4.12%) |
Jan 24, 2019 | 3.500 | 3.750 | 3.500 | 3.640 | 21,866 | +0.17(+4.90%) |
Jan 23, 2019 | 3.700 | 3.710 | 3.460 | 3.470 | 25,321 | -0.15(-4.14%) |
Jan 22, 2019 | 3.580 | 4.000 | 3.580 | 3.620 | 21,771 | +0.04(+1.12%) |
Jan 18, 2019 | 3.690 | 3.770 | 3.500 | 3.580 | 36,400 | -0.12(-3.24%) |
Jan 17, 2019 | 3.960 | 4.020 | 3.600 | 3.700 | 26,241 | -0.01(-0.27%) |
Jan 16, 2019 | 3.900 | 4.000 | 3.680 | 3.710 | 26,745 | -0.16(-4.01%) |
Jan 15, 2019 | 4.030 | 4.070 | 3.860 | 3.865 | 26,361 | +0.01(+0.13%) |
Jan 14, 2019 | 3.860 | 4.240 | 3.860 | 3.860 | 24,980 | -0.04(-1.03%) |
Jan 11, 2019 | 3.930 | 4.300 | 3.800 | 3.900 | 60,000 | +0.00(+0.00%) |
Jan 10, 2019 | 3.950 | 4.110 | 3.850 | 3.900 | 36,094 | -0.06(-1.52%) |
Jan 09, 2019 | 3.770 | 4.403 | 3.770 | 3.960 | 50,046 | +0.24(+6.45%) |
Jan 08, 2019 | 3.560 | 3.881 | 3.520 | 3.720 | 109,765 | +0.35(+10.39%) |
Jan 07, 2019 | 3.670 | 3.850 | 3.370 | 3.370 | 141,318 | -0.46(-12.01%) |
Jan 04, 2019 | 3.860 | 4.050 | 3.820 | 3.830 | 17,200 | +0.02(+0.52%) |
Jan 03, 2019 | 3.910 | 3.960 | 3.800 | 3.810 | 54,930 | -0.05(-1.30%) |
Jan 02, 2019 | 3.810 | 4.210 | 3.810 | 3.860 | 21,363 | +0.10(+2.66%) |
Dec 31, 2018 | 4.000 | 4.170 | 3.760 | 3.760 | 65,400 | -0.24(-6.00%) |
Dec 28, 2018 | 4.110 | 4.340 | 4.000 | 4.000 | 38,000 | -0.11(-2.68%) |
Dec 27, 2018 | 4.260 | 4.395 | 4.100 | 4.110 | 45,343 | -0.20(-4.64%) |
Dec 26, 2018 | 4.640 | 4.640 | 4.300 | 4.310 | 35,475 | -0.14(-3.15%) |
Dec 24, 2018 | 4.620 | 4.620 | 4.450 | 4.450 | 45,500 | -0.11(-2.41%) |
Dec 21, 2018 | 4.640 | 4.960 | 4.550 | 4.560 | 31,000 | -0.09(-1.94%) |
Dec 20, 2018 | 4.701 | 4.701 | 4.600 | 4.650 | 25,622 | +0.03(+0.65%) |
Dec 19, 2018 | 4.650 | 4.690 | 4.620 | 4.620 | 9,977 | -0.05(-1.07%) |
Dec 18, 2018 | 4.800 | 4.820 | 4.640 | 4.670 | 7,654 | -0.11(-2.30%) |
Dec 17, 2018 | 4.890 | 4.920 | 4.780 | 4.780 | 15,638 | -0.11(-2.25%) |
Dec 14, 2018 | 4.780 | 4.980 | 4.780 | 4.890 | 12,700 | +0.02(+0.41%) |
Dec 13, 2018 | 4.760 | 5.000 | 4.760 | 4.870 | 16,970 | +0.06(+1.25%) |
Dec 12, 2018 | 4.700 | 4.820 | 4.700 | 4.810 | 18,976 | +0.12(+2.56%) |
Dec 11, 2018 | 4.650 | 4.820 | 4.650 | 4.690 | 9,014 | +0.07(+1.52%) |
Dec 10, 2018 | 4.750 | 4.840 | 4.550 | 4.620 | 13,193 | -0.14(-2.94%) |
Dec 07, 2018 | 4.720 | 4.870 | 4.600 | 4.760 | 64,700 | +0.04(+0.85%) |
Dec 06, 2018 | 4.790 | 4.810 | 4.560 | 4.720 | 24,404 | -0.07(-1.46%) |
Dec 04, 2018 | 4.750 | 4.800 | 4.630 | 4.790 | 46,400 | +0.05(+1.05%) |