Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.254 | 3.271 | 3.194 | 3.219 | 3,540,954 | +0.01(+0.27%) |
Mar 28, 2019 | 3.289 | 3.297 | 3.202 | 3.211 | 5,803,436 | -0.21(-6.06%) |
Mar 27, 2019 | 3.427 | 3.461 | 3.375 | 3.418 | 5,701,677 | -0.09(-2.46%) |
Mar 26, 2019 | 3.513 | 3.530 | 3.457 | 3.504 | 3,363,189 | -0.09(-2.40%) |
Mar 25, 2019 | 3.539 | 3.642 | 3.513 | 3.591 | 3,642,868 | +0.02(+0.48%) |
Mar 22, 2019 | 3.582 | 3.617 | 3.535 | 3.573 | 4,140,517 | +0.03(+0.98%) |
Mar 21, 2019 | 3.470 | 3.547 | 3.435 | 3.539 | 3,486,888 | +0.07(+1.99%) |
Mar 20, 2019 | 3.349 | 3.487 | 3.314 | 3.470 | 4,632,832 | +0.13(+3.88%) |
Mar 19, 2019 | 3.453 | 3.461 | 3.314 | 3.340 | 4,561,657 | -0.04(-1.28%) |
Mar 18, 2019 | 3.401 | 3.453 | 3.366 | 3.383 | 5,065,532 | +0.00(+0.00%) |
Mar 15, 2019 | 3.366 | 3.401 | 3.323 | 3.383 | 15,620,959 | +0.04(+1.29%) |
Mar 14, 2019 | 3.358 | 3.401 | 3.323 | 3.340 | 3,809,724 | -0.10(-2.91%) |
Mar 13, 2019 | 3.423 | 3.449 | 3.346 | 3.441 | 6,364,259 | +0.02(+0.50%) |
Mar 12, 2019 | 3.337 | 3.423 | 3.320 | 3.423 | 5,243,545 | +0.10(+3.11%) |
Mar 11, 2019 | 3.320 | 3.346 | 3.243 | 3.320 | 5,759,970 | -0.03(-1.03%) |
Mar 08, 2019 | 3.277 | 3.380 | 3.226 | 3.355 | 12,130,041 | +0.15(+4.56%) |
Mar 07, 2019 | 3.183 | 3.243 | 3.170 | 3.208 | 4,093,239 | +0.01(+0.27%) |
Mar 06, 2019 | 3.269 | 3.286 | 3.183 | 3.200 | 5,074,983 | -0.09(-2.62%) |
Mar 05, 2019 | 3.269 | 3.312 | 3.226 | 3.286 | 5,530,428 | -0.04(-1.29%) |
Mar 04, 2019 | 3.320 | 3.329 | 3.226 | 3.329 | 5,660,619 | -0.04(-1.28%) |
Mar 01, 2019 | 3.484 | 3.518 | 3.363 | 3.372 | 5,618,119 | -0.18(-5.08%) |
Feb 28, 2019 | 3.544 | 3.587 | 3.518 | 3.552 | 5,135,739 | -0.03(-0.72%) |
Feb 27, 2019 | 3.595 | 3.621 | 3.501 | 3.578 | 5,417,465 | -0.03(-0.95%) |
Feb 26, 2019 | 3.587 | 3.613 | 3.527 | 3.613 | 5,962,923 | +0.04(+1.20%) |
Feb 25, 2019 | 3.587 | 3.621 | 3.544 | 3.570 | 5,869,986 | -0.01(-0.24%) |
Feb 22, 2019 | 3.578 | 3.656 | 3.544 | 3.578 | 7,947,493 | +0.00(+0.00%) |
Feb 21, 2019 | 3.578 | 3.638 | 3.535 | 3.578 | 10,357,389 | -0.20(-5.24%) |
Feb 20, 2019 | 3.664 | 3.828 | 3.656 | 3.776 | 15,267,525 | +0.15(+4.03%) |
Feb 19, 2019 | 3.380 | 3.656 | 3.380 | 3.630 | 13,698,885 | +0.27(+7.93%) |
Feb 15, 2019 | 3.191 | 3.389 | 3.183 | 3.363 | 8,249,535 | +0.06(+1.82%) |
Feb 14, 2019 | 3.165 | 3.303 | 3.165 | 3.303 | 5,197,452 | +0.13(+4.06%) |
Feb 13, 2019 | 3.174 | 3.277 | 3.157 | 3.174 | 8,452,738 | -0.08(-2.38%) |
Feb 12, 2019 | 3.131 | 3.251 | 3.118 | 3.251 | 7,446,798 | +0.11(+3.56%) |
Feb 11, 2019 | 3.002 | 3.187 | 2.993 | 3.140 | 9,746,871 | +0.03(+0.83%) |
Feb 08, 2019 | 3.062 | 3.148 | 3.036 | 3.114 | 7,735,784 | +0.00(+0.00%) |
Feb 07, 2019 | 3.088 | 3.157 | 3.071 | 3.114 | 4,813,553 | -0.04(-1.36%) |
Feb 06, 2019 | 3.183 | 3.243 | 3.148 | 3.157 | 5,519,487 | -0.12(-3.67%) |
Feb 05, 2019 | 3.251 | 3.277 | 3.217 | 3.277 | 6,177,282 | -0.06(-1.80%) |
Feb 04, 2019 | 3.303 | 3.376 | 3.269 | 3.337 | 5,265,421 | -0.10(-3.00%) |
Feb 01, 2019 | 3.501 | 3.501 | 3.372 | 3.441 | 4,512,609 | -0.09(-2.44%) |
Jan 31, 2019 | 3.518 | 3.561 | 3.475 | 3.527 | 6,327,009 | +0.06(+1.74%) |
Jan 30, 2019 | 3.458 | 3.509 | 3.380 | 3.466 | 5,747,077 | +0.01(+0.25%) |
Jan 29, 2019 | 3.432 | 3.458 | 3.406 | 3.458 | 5,991,063 | +0.15(+4.42%) |
Jan 28, 2019 | 3.286 | 3.320 | 3.269 | 3.312 | 3,014,854 | +0.05(+1.58%) |
Jan 25, 2019 | 3.277 | 3.329 | 3.251 | 3.260 | 3,218,758 | +0.03(+1.07%) |
Jan 24, 2019 | 3.208 | 3.251 | 3.208 | 3.226 | 1,855,181 | +0.03(+0.81%) |
Jan 23, 2019 | 3.208 | 3.251 | 3.191 | 3.200 | 3,843,932 | -0.01(-0.27%) |
Jan 22, 2019 | 3.243 | 3.286 | 3.140 | 3.208 | 12,926,424 | +0.13(+4.19%) |
Jan 18, 2019 | 3.105 | 3.157 | 3.079 | 3.079 | 8,471,707 | -0.12(-3.76%) |
Jan 17, 2019 | 3.071 | 3.217 | 3.062 | 3.200 | 6,482,199 | +0.11(+3.62%) |
Jan 16, 2019 | 3.062 | 3.165 | 3.045 | 3.088 | 5,866,596 | +0.03(+1.13%) |
Jan 15, 2019 | 3.114 | 3.140 | 3.019 | 3.054 | 3,178,381 | -0.04(-1.39%) |
Jan 14, 2019 | 3.165 | 3.178 | 3.079 | 3.097 | 3,574,940 | -0.08(-2.44%) |
Jan 11, 2019 | 3.131 | 3.221 | 3.109 | 3.174 | 5,998,171 | +0.07(+2.22%) |
Jan 10, 2019 | 3.140 | 3.208 | 3.079 | 3.105 | 3,628,552 | -0.10(-3.22%) |
Jan 09, 2019 | 3.131 | 3.260 | 3.122 | 3.208 | 5,474,289 | +0.06(+1.91%) |
Jan 08, 2019 | 3.045 | 3.174 | 3.028 | 3.148 | 5,697,770 | +0.02(+0.55%) |
Jan 07, 2019 | 3.165 | 3.183 | 3.097 | 3.131 | 4,902,302 | -0.03(-0.82%) |
Jan 04, 2019 | 3.157 | 3.178 | 3.097 | 3.157 | 6,872,326 | -0.03(-0.81%) |
Jan 03, 2019 | 3.036 | 3.208 | 3.036 | 3.183 | 7,151,991 | +0.16(+5.41%) |