Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.050 | 3.100 | 2.890 | 3.000 | 84,200 | -0.01(-0.33%) |
Mar 28, 2019 | 2.960 | 3.040 | 2.840 | 3.010 | 45,928 | +0.09(+3.26%) |
Mar 27, 2019 | 2.890 | 3.040 | 2.890 | 2.915 | 20,024 | +0.04(+1.57%) |
Mar 26, 2019 | 2.900 | 2.940 | 2.850 | 2.870 | 18,055 | +0.03(+1.06%) |
Mar 25, 2019 | 3.010 | 3.050 | 2.800 | 2.840 | 47,045 | -0.11(-3.73%) |
Mar 22, 2019 | 3.130 | 3.365 | 2.950 | 2.950 | 13,200 | -0.18(-5.75%) |
Mar 21, 2019 | 3.060 | 3.290 | 3.060 | 3.130 | 15,731 | +0.03(+0.97%) |
Mar 20, 2019 | 3.270 | 3.270 | 3.100 | 3.100 | 7,018 | -0.10(-3.13%) |
Mar 19, 2019 | 3.100 | 3.260 | 3.100 | 3.200 | 12,614 | +0.10(+3.23%) |
Mar 18, 2019 | 3.270 | 3.330 | 3.100 | 3.100 | 19,647 | -0.28(-8.28%) |
Mar 15, 2019 | 3.400 | 3.490 | 3.330 | 3.380 | 38,000 | -0.04(-1.17%) |
Mar 14, 2019 | 3.440 | 3.490 | 3.340 | 3.420 | 7,730 | +0.05(+1.48%) |
Mar 13, 2019 | 3.400 | 3.400 | 3.280 | 3.370 | 4,332 | +0.07(+2.12%) |
Mar 12, 2019 | 3.250 | 3.410 | 3.220 | 3.300 | 23,758 | +0.05(+1.54%) |
Mar 11, 2019 | 3.170 | 3.250 | 3.110 | 3.250 | 7,166 | +0.09(+2.85%) |
Mar 08, 2019 | 3.200 | 3.220 | 3.070 | 3.160 | 16,800 | +0.00(+0.00%) |
Mar 07, 2019 | 3.170 | 3.390 | 3.102 | 3.160 | 9,386 | +0.02(+0.64%) |
Mar 06, 2019 | 3.210 | 3.220 | 3.140 | 3.140 | 7,803 | -0.13(-3.98%) |
Mar 05, 2019 | 3.250 | 3.320 | 3.250 | 3.270 | 14,894 | +0.00(+0.00%) |
Mar 04, 2019 | 3.390 | 3.500 | 3.210 | 3.270 | 17,059 | -0.05(-1.51%) |
Mar 01, 2019 | 3.250 | 3.460 | 3.200 | 3.320 | 9,200 | +0.06(+1.84%) |
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%) |