Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.687 | 3.693 | 3.674 | 3.687 | 130,977 | +0.00(+0.00%) |
Apr 29, 2019 | 3.700 | 3.700 | 3.680 | 3.687 | 191,261 | +0.01(+0.17%) |
Apr 26, 2019 | 3.687 | 3.725 | 3.661 | 3.680 | 354,502 | +0.01(+0.17%) |
Apr 25, 2019 | 3.700 | 3.706 | 3.674 | 3.674 | 212,452 | -0.02(-0.52%) |
Apr 24, 2019 | 3.668 | 3.706 | 3.662 | 3.693 | 431,977 | +0.03(+0.69%) |
Apr 23, 2019 | 3.643 | 3.671 | 3.631 | 3.668 | 433,757 | +0.04(+1.22%) |
Apr 22, 2019 | 3.611 | 3.630 | 3.605 | 3.624 | 277,148 | +0.01(+0.35%) |
Apr 18, 2019 | 3.599 | 3.630 | 3.571 | 3.611 | 172,447 | +0.02(+0.53%) |
Apr 17, 2019 | 3.637 | 3.649 | 3.593 | 3.593 | 174,373 | -0.04(-1.04%) |
Apr 16, 2019 | 3.624 | 3.643 | 3.615 | 3.630 | 264,683 | +0.01(+0.17%) |
Apr 15, 2019 | 3.574 | 3.624 | 3.574 | 3.624 | 235,016 | +0.06(+1.77%) |
Apr 12, 2019 | 3.605 | 3.611 | 3.561 | 3.561 | 284,974 | -0.01(-0.35%) |
Apr 11, 2019 | 3.561 | 3.599 | 3.561 | 3.574 | 271,730 | +0.01(+0.18%) |
Apr 10, 2019 | 3.555 | 3.586 | 3.555 | 3.567 | 259,231 | +0.03(+0.71%) |
Apr 09, 2019 | 3.580 | 3.586 | 3.542 | 3.542 | 221,209 | -0.04(-1.05%) |
Apr 08, 2019 | 3.586 | 3.593 | 3.565 | 3.580 | 304,335 | +0.00(+0.00%) |
Apr 05, 2019 | 3.586 | 3.605 | 3.567 | 3.580 | 297,213 | +0.03(+0.71%) |
Apr 04, 2019 | 3.574 | 3.580 | 3.536 | 3.555 | 175,466 | +0.00(+0.00%) |
Apr 03, 2019 | 3.574 | 3.580 | 3.542 | 3.555 | 195,200 | +0.02(+0.53%) |
Apr 02, 2019 | 3.542 | 3.549 | 3.523 | 3.536 | 179,298 | +0.02(+0.54%) |
Apr 01, 2019 | 3.536 | 3.549 | 3.517 | 3.517 | 294,172 | +0.02(+0.54%) |
Mar 29, 2019 | 3.511 | 3.523 | 3.492 | 3.498 | 258,591 | +0.01(+0.18%) |
Mar 28, 2019 | 3.429 | 3.492 | 3.429 | 3.492 | 259,764 | +0.07(+2.02%) |
Mar 27, 2019 | 3.492 | 3.492 | 3.404 | 3.423 | 281,177 | -0.06(-1.63%) |
Mar 26, 2019 | 3.467 | 3.492 | 3.442 | 3.479 | 275,559 | +0.04(+1.10%) |
Mar 25, 2019 | 3.429 | 3.498 | 3.404 | 3.442 | 351,935 | +0.01(+0.37%) |
Mar 22, 2019 | 3.530 | 3.536 | 3.416 | 3.429 | 480,626 | -0.11(-3.02%) |
Mar 21, 2019 | 3.479 | 3.542 | 3.479 | 3.536 | 439,007 | +0.06(+1.63%) |
Mar 20, 2019 | 3.498 | 3.498 | 3.460 | 3.479 | 325,669 | -0.01(-0.36%) |
Mar 19, 2019 | 3.492 | 3.505 | 3.479 | 3.492 | 1,296,359 | +0.02(+0.54%) |
Mar 18, 2019 | 3.473 | 3.473 | 3.435 | 3.473 | 2,017,695 | +0.06(+1.66%) |
Mar 15, 2019 | 3.410 | 3.429 | 3.398 | 3.416 | 357,609 | +0.03(+0.74%) |
Mar 14, 2019 | 3.379 | 3.404 | 3.379 | 3.391 | 481,362 | +0.02(+0.56%) |
Mar 13, 2019 | 3.360 | 3.391 | 3.360 | 3.372 | 261,512 | +0.02(+0.56%) |
Mar 12, 2019 | 3.354 | 3.354 | 3.335 | 3.354 | 117,683 | +0.02(+0.57%) |
Mar 11, 2019 | 3.297 | 3.338 | 3.297 | 3.335 | 184,454 | +0.05(+1.53%) |
Mar 08, 2019 | 3.284 | 3.284 | 3.258 | 3.284 | 163,546 | -0.01(-0.19%) |
Mar 07, 2019 | 3.322 | 3.322 | 3.272 | 3.291 | 290,749 | -0.03(-0.95%) |
Mar 06, 2019 | 3.366 | 3.366 | 3.309 | 3.322 | 221,763 | -0.04(-1.12%) |
Mar 05, 2019 | 3.366 | 3.375 | 3.354 | 3.360 | 208,093 | -0.01(-0.37%) |
Mar 04, 2019 | 3.410 | 3.410 | 3.341 | 3.372 | 486,256 | -0.01(-0.37%) |
Mar 01, 2019 | 3.398 | 3.410 | 3.372 | 3.385 | 225,373 | +0.02(+0.56%) |
Feb 28, 2019 | 3.379 | 3.385 | 3.360 | 3.366 | 224,022 | +0.00(+0.00%) |
Feb 27, 2019 | 3.366 | 3.372 | 3.350 | 3.366 | 203,741 | +0.02(+0.56%) |
Feb 26, 2019 | 3.335 | 3.354 | 3.335 | 3.347 | 212,121 | +0.01(+0.19%) |
Feb 25, 2019 | 3.335 | 3.366 | 3.328 | 3.341 | 233,987 | +0.03(+0.95%) |
Feb 22, 2019 | 3.316 | 3.322 | 3.297 | 3.309 | 284,974 | -0.01(-0.19%) |
Feb 21, 2019 | 3.316 | 3.322 | 3.278 | 3.316 | 248,439 | +0.01(+0.19%) |
Feb 20, 2019 | 3.341 | 3.341 | 3.297 | 3.309 | 247,119 | -0.01(-0.38%) |
Feb 19, 2019 | 3.303 | 3.379 | 3.303 | 3.322 | 379,181 | +0.02(+0.57%) |
Feb 15, 2019 | 3.316 | 3.316 | 3.291 | 3.303 | 198,830 | +0.02(+0.57%) |
Feb 14, 2019 | 3.284 | 3.309 | 3.272 | 3.284 | 214,012 | -0.01(-0.19%) |
Feb 13, 2019 | 3.297 | 3.316 | 3.291 | 3.291 | 246,435 | +0.01(+0.38%) |
Feb 12, 2019 | 3.240 | 3.291 | 3.240 | 3.278 | 326,443 | +0.06(+1.76%) |
Feb 11, 2019 | 3.240 | 3.253 | 3.215 | 3.221 | 288,700 | +0.01(+0.39%) |
Feb 08, 2019 | 3.171 | 3.221 | 3.171 | 3.209 | 284,021 | +0.03(+0.79%) |
Feb 07, 2019 | 3.209 | 3.234 | 3.165 | 3.184 | 482,020 | -0.02(-0.59%) |
Feb 06, 2019 | 3.209 | 3.228 | 3.196 | 3.203 | 207,551 | -0.01(-0.20%) |
Feb 05, 2019 | 3.190 | 3.209 | 3.171 | 3.209 | 440,298 | +0.04(+1.39%) |
Feb 04, 2019 | 3.177 | 3.177 | 3.152 | 3.165 | 358,065 | +0.03(+1.00%) |