Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.190 | 3.210 | 2.900 | 2.920 | 581,800 | -0.29(-9.03%) |
Mar 28, 2019 | 3.230 | 3.310 | 3.120 | 3.210 | 156,275 | +0.00(+0.00%) |
Mar 27, 2019 | 3.020 | 3.243 | 3.005 | 3.210 | 285,009 | +0.24(+8.08%) |
Mar 26, 2019 | 3.040 | 3.250 | 2.930 | 2.970 | 607,835 | -0.22(-6.90%) |
Mar 25, 2019 | 3.260 | 3.331 | 3.140 | 3.190 | 190,704 | -0.05(-1.54%) |
Mar 22, 2019 | 3.500 | 3.570 | 3.230 | 3.240 | 249,400 | -0.26(-7.43%) |
Mar 21, 2019 | 3.660 | 3.700 | 3.480 | 3.500 | 219,616 | -0.16(-4.37%) |
Mar 20, 2019 | 3.730 | 3.870 | 3.650 | 3.660 | 223,403 | -0.06(-1.61%) |
Mar 19, 2019 | 4.230 | 4.230 | 3.600 | 3.720 | 320,894 | -0.52(-12.26%) |
Mar 18, 2019 | 4.150 | 4.270 | 4.130 | 4.240 | 166,007 | +0.09(+2.17%) |
Mar 15, 2019 | 3.790 | 4.200 | 3.720 | 4.150 | 607,800 | +0.36(+9.50%) |
Mar 14, 2019 | 3.900 | 3.910 | 3.750 | 3.790 | 81,667 | -0.13(-3.32%) |
Mar 13, 2019 | 3.750 | 3.940 | 3.750 | 3.920 | 96,158 | +0.18(+4.81%) |
Mar 12, 2019 | 3.910 | 3.950 | 3.660 | 3.740 | 134,641 | -0.15(-3.86%) |
Mar 11, 2019 | 3.810 | 3.960 | 3.710 | 3.890 | 157,652 | +0.08(+2.10%) |
Mar 08, 2019 | 3.960 | 4.010 | 3.720 | 3.810 | 182,000 | -0.14(-3.54%) |
Mar 07, 2019 | 4.180 | 4.180 | 3.940 | 3.950 | 156,922 | -0.25(-5.95%) |
Mar 06, 2019 | 4.310 | 4.310 | 4.140 | 4.200 | 133,224 | -0.09(-2.10%) |
Mar 05, 2019 | 4.300 | 4.320 | 4.100 | 4.290 | 117,244 | -0.01(-0.23%) |
Mar 04, 2019 | 4.390 | 4.398 | 4.260 | 4.300 | 71,932 | -0.10(-2.27%) |
Mar 01, 2019 | 4.290 | 4.440 | 4.220 | 4.400 | 79,500 | +0.15(+3.53%) |
Feb 28, 2019 | 4.490 | 4.490 | 4.220 | 4.250 | 103,569 | -0.23(-5.13%) |
Feb 27, 2019 | 4.560 | 4.560 | 4.405 | 4.480 | 56,135 | -0.11(-2.40%) |
Feb 26, 2019 | 4.670 | 4.710 | 4.540 | 4.590 | 97,194 | -0.10(-2.13%) |
Feb 25, 2019 | 4.720 | 4.769 | 4.600 | 4.690 | 69,407 | +0.01(+0.21%) |
Feb 22, 2019 | 4.540 | 4.790 | 4.520 | 4.680 | 135,200 | +0.15(+3.31%) |
Feb 21, 2019 | 4.430 | 4.600 | 4.400 | 4.530 | 63,750 | +0.07(+1.57%) |
Feb 20, 2019 | 4.410 | 4.650 | 4.410 | 4.460 | 213,802 | +0.03(+0.68%) |
Feb 19, 2019 | 4.170 | 4.450 | 4.170 | 4.430 | 204,446 | +0.25(+5.98%) |
Feb 15, 2019 | 4.030 | 4.310 | 4.020 | 4.180 | 187,400 | +0.18(+4.50%) |
Feb 14, 2019 | 3.950 | 4.040 | 3.950 | 4.000 | 91,246 | +0.04(+1.01%) |
Feb 13, 2019 | 3.960 | 4.055 | 3.950 | 3.960 | 44,159 | -0.01(-0.25%) |
Feb 12, 2019 | 4.000 | 4.080 | 3.920 | 3.970 | 121,259 | -0.02(-0.50%) |
Feb 11, 2019 | 3.820 | 4.010 | 3.750 | 3.990 | 138,781 | +0.19(+5.00%) |
Feb 08, 2019 | 3.880 | 4.000 | 3.760 | 3.800 | 426,000 | -0.09(-2.31%) |
Feb 07, 2019 | 4.060 | 4.060 | 3.880 | 3.890 | 155,937 | -0.16(-3.95%) |
Feb 06, 2019 | 4.100 | 4.180 | 4.050 | 4.050 | 68,463 | -0.05(-1.22%) |
Feb 05, 2019 | 4.120 | 4.170 | 4.045 | 4.100 | 106,504 | -0.09(-2.15%) |
Feb 04, 2019 | 4.100 | 4.240 | 4.000 | 4.190 | 219,515 | +0.10(+2.44%) |
Feb 01, 2019 | 4.230 | 4.230 | 4.020 | 4.090 | 167,500 | -0.13(-3.08%) |
Jan 31, 2019 | 4.260 | 4.400 | 4.200 | 4.220 | 110,583 | -0.05(-1.17%) |
Jan 30, 2019 | 4.300 | 4.300 | 4.177 | 4.270 | 68,205 | +0.00(+0.00%) |
Jan 29, 2019 | 4.440 | 4.500 | 4.260 | 4.270 | 83,755 | -0.13(-2.95%) |
Jan 28, 2019 | 4.380 | 4.420 | 4.254 | 4.400 | 79,956 | -0.01(-0.23%) |
Jan 25, 2019 | 4.450 | 4.590 | 4.390 | 4.410 | 84,900 | +0.01(+0.23%) |
Jan 24, 2019 | 4.500 | 4.601 | 4.390 | 4.400 | 58,488 | -0.10(-2.22%) |
Jan 23, 2019 | 4.700 | 4.730 | 4.500 | 4.500 | 78,415 | -0.18(-3.85%) |
Jan 22, 2019 | 5.050 | 5.050 | 4.660 | 4.680 | 100,956 | -0.43(-8.41%) |
Jan 18, 2019 | 5.000 | 5.140 | 4.910 | 5.110 | 241,900 | +0.17(+3.44%) |
Jan 17, 2019 | 4.800 | 4.970 | 4.760 | 4.940 | 149,855 | +0.12(+2.49%) |
Jan 16, 2019 | 4.780 | 4.920 | 4.750 | 4.820 | 109,464 | +0.04(+0.84%) |
Jan 15, 2019 | 5.100 | 5.100 | 4.780 | 4.780 | 100,207 | -0.31(-6.09%) |
Jan 14, 2019 | 5.150 | 5.350 | 5.060 | 5.090 | 188,626 | -0.09(-1.74%) |
Jan 11, 2019 | 5.160 | 5.250 | 5.070 | 5.180 | 176,100 | -0.05(-0.96%) |
Jan 10, 2019 | 4.750 | 5.270 | 4.720 | 5.230 | 155,384 | +0.47(+9.87%) |
Jan 09, 2019 | 4.700 | 4.820 | 4.580 | 4.760 | 148,406 | +0.07(+1.49%) |
Jan 08, 2019 | 4.730 | 4.860 | 4.530 | 4.690 | 147,800 | +0.02(+0.43%) |
Jan 07, 2019 | 4.770 | 4.840 | 4.640 | 4.670 | 180,098 | -0.09(-1.89%) |
Jan 04, 2019 | 4.570 | 4.790 | 4.540 | 4.760 | 151,300 | +0.24(+5.31%) |
Jan 03, 2019 | 4.420 | 4.630 | 4.320 | 4.520 | 117,590 | +0.07(+1.57%) |