Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 3.730 | 3.905 | 3.662 | 3.790 | 84,070 | +0.14(+3.84%) |
Dec 31, 2018 | 3.760 | 3.840 | 3.590 | 3.650 | 47,100 | -0.04(-1.08%) |
Dec 28, 2018 | 3.520 | 3.760 | 3.450 | 3.690 | 43,000 | +0.12(+3.36%) |
Dec 27, 2018 | 3.380 | 3.729 | 3.380 | 3.570 | 57,489 | +0.11(+3.18%) |
Dec 26, 2018 | 3.450 | 3.500 | 3.341 | 3.460 | 68,516 | +0.01(+0.29%) |
Dec 24, 2018 | 3.390 | 3.485 | 3.323 | 3.450 | 30,200 | +0.07(+2.07%) |
Dec 21, 2018 | 3.490 | 3.490 | 3.250 | 3.380 | 104,300 | +0.02(+0.60%) |
Dec 20, 2018 | 3.170 | 3.440 | 3.170 | 3.360 | 203,079 | +0.18(+5.66%) |
Dec 19, 2018 | 3.160 | 3.280 | 3.070 | 3.180 | 14,189 | +0.06(+1.92%) |
Dec 18, 2018 | 3.140 | 3.280 | 3.120 | 3.120 | 13,021 | -0.02(-0.64%) |
Dec 17, 2018 | 3.180 | 3.210 | 3.066 | 3.140 | 26,542 | +0.00(+0.00%) |
Dec 14, 2018 | 3.200 | 3.230 | 3.130 | 3.140 | 7,000 | -0.04(-1.26%) |
Dec 13, 2018 | 3.190 | 3.210 | 3.130 | 3.180 | 13,932 | +0.03(+0.79%) |
Dec 12, 2018 | 3.200 | 3.250 | 3.130 | 3.155 | 16,019 | -0.05(-1.41%) |
Dec 11, 2018 | 3.160 | 3.300 | 3.150 | 3.200 | 31,628 | +0.06(+1.91%) |
Dec 10, 2018 | 3.040 | 3.190 | 3.040 | 3.140 | 23,235 | +0.09(+2.95%) |
Dec 07, 2018 | 3.050 | 3.210 | 3.020 | 3.050 | 22,100 | +0.02(+0.66%) |
Dec 06, 2018 | 3.150 | 3.270 | 2.940 | 3.030 | 44,799 | -0.11(-3.50%) |
Dec 04, 2018 | 3.290 | 3.400 | 3.030 | 3.140 | 16,600 | -0.19(-5.71%) |