Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.440 | 3.440 | 3.377 | 3.410 | 9,800 | +0.00(+0.00%) |
Mar 28, 2019 | 3.450 | 3.470 | 3.350 | 3.410 | 7,251 | +0.02(+0.59%) |
Mar 27, 2019 | 3.270 | 3.500 | 3.260 | 3.390 | 35,718 | +0.09(+2.73%) |
Mar 26, 2019 | 3.180 | 3.320 | 3.180 | 3.300 | 8,589 | -0.00(-0.00%) |
Mar 25, 2019 | 3.200 | 3.300 | 2.880 | 3.300 | 26,672 | +0.09(+2.80%) |
Mar 22, 2019 | 3.270 | 3.280 | 3.170 | 3.210 | 3,800 | -0.03(-0.93%) |
Mar 21, 2019 | 3.300 | 3.300 | 3.240 | 3.240 | 10,239 | -0.17(-4.99%) |
Mar 20, 2019 | 3.380 | 3.480 | 3.380 | 3.410 | 3,428 | -0.02(-0.58%) |
Mar 19, 2019 | 3.170 | 3.460 | 3.140 | 3.430 | 20,705 | +0.17(+5.21%) |
Mar 18, 2019 | 3.300 | 3.300 | 3.195 | 3.260 | 12,148 | -0.06(-1.81%) |
Mar 15, 2019 | 3.015 | 3.320 | 2.850 | 3.320 | 54,500 | +0.29(+9.57%) |
Mar 14, 2019 | 3.140 | 3.180 | 3.030 | 3.030 | 9,371 | -0.22(-6.77%) |
Mar 13, 2019 | 3.220 | 3.320 | 3.127 | 3.250 | 11,787 | +0.00(+0.00%) |
Mar 12, 2019 | 3.370 | 3.370 | 3.170 | 3.250 | 36,446 | -0.21(-6.07%) |
Mar 11, 2019 | 3.350 | 3.550 | 3.350 | 3.460 | 4,384 | +0.02(+0.58%) |
Mar 08, 2019 | 3.380 | 3.500 | 3.350 | 3.440 | 13,500 | +0.06(+1.78%) |
Mar 07, 2019 | 3.390 | 3.505 | 3.360 | 3.380 | 5,301 | -0.13(-3.70%) |
Mar 06, 2019 | 3.451 | 3.560 | 3.451 | 3.510 | 4,736 | -0.03(-0.85%) |
Mar 05, 2019 | 3.450 | 3.600 | 3.350 | 3.540 | 17,059 | +0.12(+3.51%) |
Mar 04, 2019 | 3.510 | 3.510 | 3.400 | 3.420 | 18,399 | -0.14(-3.93%) |
Mar 01, 2019 | 3.550 | 3.600 | 3.500 | 3.560 | 27,300 | +0.07(+2.01%) |
Feb 28, 2019 | 3.480 | 3.530 | 3.370 | 3.490 | 5,888 | -0.01(-0.29%) |
Feb 27, 2019 | 3.410 | 3.500 | 3.365 | 3.500 | 13,498 | +0.07(+2.04%) |
Feb 26, 2019 | 3.540 | 3.550 | 3.420 | 3.430 | 19,410 | -0.07(-2.00%) |
Feb 25, 2019 | 3.490 | 3.538 | 3.460 | 3.500 | 6,499 | +0.05(+1.45%) |
Feb 22, 2019 | 3.620 | 3.620 | 3.450 | 3.450 | 6,700 | -0.03(-1.00%) |
Feb 21, 2019 | 3.390 | 3.550 | 3.390 | 3.485 | 3,544 | +0.08(+2.50%) |
Feb 20, 2019 | 3.570 | 3.680 | 3.380 | 3.400 | 11,556 | -0.16(-4.49%) |
Feb 19, 2019 | 3.550 | 3.700 | 3.510 | 3.560 | 30,098 | +0.07(+2.01%) |
Feb 15, 2019 | 3.570 | 3.570 | 3.470 | 3.490 | 19,000 | +0.02(+0.58%) |
Feb 14, 2019 | 3.510 | 3.550 | 3.378 | 3.470 | 31,932 | -0.04(-1.14%) |
Feb 13, 2019 | 3.450 | 3.550 | 3.410 | 3.510 | 35,425 | +0.03(+0.86%) |
Feb 12, 2019 | 3.420 | 3.490 | 3.407 | 3.480 | 11,209 | +0.03(+0.87%) |
Feb 11, 2019 | 3.500 | 3.550 | 3.435 | 3.450 | 29,980 | -0.05(-1.43%) |
Feb 08, 2019 | 3.370 | 3.550 | 3.370 | 3.500 | 37,000 | +0.05(+1.45%) |
Feb 07, 2019 | 3.310 | 3.450 | 3.290 | 3.450 | 26,481 | +0.01(+0.29%) |
Feb 06, 2019 | 3.500 | 3.500 | 3.280 | 3.440 | 68,190 | -0.02(-0.58%) |
Feb 05, 2019 | 3.500 | 3.680 | 3.300 | 3.460 | 38,900 | -0.01(-0.29%) |
Feb 04, 2019 | 3.430 | 3.500 | 3.430 | 3.470 | 17,466 | +0.04(+1.17%) |
Feb 01, 2019 | 3.400 | 3.500 | 3.220 | 3.430 | 39,700 | +0.01(+0.29%) |
Jan 31, 2019 | 3.270 | 3.700 | 3.205 | 3.420 | 88,929 | +0.12(+3.64%) |
Jan 30, 2019 | 3.700 | 3.700 | 3.230 | 3.300 | 75,857 | -0.43(-11.53%) |
Jan 29, 2019 | 3.720 | 3.840 | 3.690 | 3.730 | 12,172 | -0.01(-0.27%) |
Jan 28, 2019 | 3.800 | 3.920 | 3.650 | 3.740 | 22,358 | -0.16(-4.10%) |
Jan 25, 2019 | 3.830 | 3.930 | 3.760 | 3.900 | 26,300 | +0.13(+3.45%) |
Jan 24, 2019 | 3.830 | 3.980 | 3.710 | 3.770 | 17,948 | -0.10(-2.58%) |
Jan 23, 2019 | 3.950 | 4.020 | 3.791 | 3.870 | 20,931 | -0.06(-1.53%) |
Jan 22, 2019 | 3.900 | 4.010 | 3.900 | 3.930 | 42,395 | +0.08(+2.08%) |
Jan 18, 2019 | 3.750 | 4.030 | 3.750 | 3.850 | 77,400 | +0.02(+0.52%) |
Jan 17, 2019 | 4.100 | 4.150 | 3.580 | 3.830 | 71,223 | -0.23(-5.67%) |
Jan 16, 2019 | 4.000 | 4.200 | 3.982 | 4.060 | 68,957 | +0.15(+3.84%) |
Jan 15, 2019 | 3.920 | 4.000 | 3.850 | 3.910 | 33,559 | +0.04(+1.03%) |
Jan 14, 2019 | 3.830 | 3.970 | 3.779 | 3.870 | 7,482 | +0.05(+1.31%) |
Jan 11, 2019 | 3.950 | 3.990 | 3.790 | 3.820 | 23,100 | -0.03(-0.78%) |
Jan 10, 2019 | 3.780 | 3.900 | 3.750 | 3.850 | 20,009 | +0.08(+2.12%) |
Jan 09, 2019 | 3.570 | 3.999 | 3.556 | 3.770 | 67,929 | +0.11(+3.01%) |
Jan 08, 2019 | 3.910 | 4.080 | 3.660 | 3.660 | 46,298 | -0.25(-6.39%) |
Jan 07, 2019 | 3.770 | 4.050 | 3.770 | 3.910 | 64,920 | +0.13(+3.44%) |
Jan 04, 2019 | 3.800 | 3.910 | 3.720 | 3.780 | 51,300 | +0.10(+2.72%) |
Jan 03, 2019 | 3.860 | 3.930 | 3.680 | 3.680 | 23,673 | -0.11(-2.90%) |