Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.590 | 3.730 | 3.560 | 3.640 | 78,000 | +0.09(+2.54%) |
Mar 28, 2019 | 3.440 | 3.590 | 3.370 | 3.550 | 78,852 | +0.18(+5.34%) |
Mar 27, 2019 | 3.380 | 3.480 | 3.290 | 3.370 | 117,335 | -0.02(-0.59%) |
Mar 26, 2019 | 3.370 | 3.760 | 3.260 | 3.390 | 1,026,807 | +0.15(+4.63%) |
Mar 25, 2019 | 3.240 | 3.260 | 3.240 | 3.240 | 9,391 | +0.02(+0.62%) |
Mar 22, 2019 | 3.250 | 3.250 | 3.190 | 3.220 | 6,300 | -0.02(-0.62%) |
Mar 21, 2019 | 3.300 | 3.330 | 3.210 | 3.240 | 21,953 | -0.05(-1.52%) |
Mar 20, 2019 | 3.320 | 3.350 | 3.290 | 3.290 | 7,607 | -0.03(-0.90%) |
Mar 19, 2019 | 3.304 | 3.320 | 3.251 | 3.320 | 41,504 | +0.04(+1.22%) |
Mar 18, 2019 | 3.240 | 3.365 | 3.226 | 3.280 | 131,954 | +0.05(+1.55%) |
Mar 15, 2019 | 3.190 | 3.250 | 3.190 | 3.230 | 6,800 | +0.04(+1.25%) |
Mar 14, 2019 | 3.250 | 3.250 | 3.150 | 3.190 | 72,903 | -0.05(-1.54%) |
Mar 13, 2019 | 3.250 | 3.250 | 3.230 | 3.240 | 8,584 | -0.00(-0.15%) |
Mar 12, 2019 | 3.230 | 3.250 | 3.220 | 3.245 | 16,351 | +0.02(+0.78%) |
Mar 11, 2019 | 3.250 | 3.250 | 3.200 | 3.220 | 7,759 | -0.02(-0.62%) |
Mar 08, 2019 | 3.260 | 3.320 | 3.224 | 3.240 | 9,900 | -0.01(-0.31%) |
Mar 07, 2019 | 3.200 | 3.280 | 3.200 | 3.250 | 22,341 | +0.06(+1.88%) |
Mar 06, 2019 | 3.200 | 3.250 | 3.170 | 3.190 | 24,751 | +0.02(+0.63%) |
Mar 05, 2019 | 3.190 | 3.210 | 3.170 | 3.170 | 18,336 | -0.06(-1.86%) |
Mar 04, 2019 | 3.290 | 3.330 | 3.200 | 3.230 | 9,897 | +0.02(+0.62%) |
Mar 01, 2019 | 3.240 | 3.250 | 3.170 | 3.210 | 10,000 | +0.01(+0.31%) |
Feb 28, 2019 | 3.160 | 3.220 | 3.160 | 3.200 | 25,049 | +0.07(+2.35%) |
Feb 27, 2019 | 3.158 | 3.200 | 3.120 | 3.126 | 7,053 | -0.03(-1.06%) |
Feb 26, 2019 | 3.150 | 3.217 | 3.150 | 3.160 | 13,076 | +0.02(+0.64%) |
Feb 25, 2019 | 3.150 | 3.200 | 3.100 | 3.140 | 23,241 | -0.03(-0.95%) |
Feb 22, 2019 | 3.160 | 3.190 | 3.160 | 3.170 | 6,400 | -0.03(-0.94%) |
Feb 21, 2019 | 3.240 | 3.240 | 3.150 | 3.200 | 16,163 | -0.01(-0.31%) |
Feb 20, 2019 | 3.300 | 3.325 | 3.210 | 3.210 | 21,359 | -0.07(-2.13%) |
Feb 19, 2019 | 3.260 | 3.290 | 3.250 | 3.280 | 10,886 | +0.03(+0.92%) |
Feb 15, 2019 | 3.290 | 3.340 | 3.240 | 3.250 | 20,900 | +0.01(+0.31%) |
Feb 14, 2019 | 3.210 | 3.320 | 3.210 | 3.240 | 4,082 | -0.01(-0.31%) |
Feb 13, 2019 | 3.260 | 3.300 | 3.245 | 3.250 | 15,086 | -0.05(-1.52%) |
Feb 12, 2019 | 3.310 | 3.310 | 3.200 | 3.300 | 43,285 | -0.01(-0.30%) |
Feb 11, 2019 | 3.280 | 3.320 | 3.180 | 3.310 | 49,323 | +0.02(+0.61%) |
Feb 08, 2019 | 3.270 | 3.350 | 3.250 | 3.290 | 18,900 | +0.03(+0.92%) |
Feb 07, 2019 | 3.260 | 3.340 | 3.241 | 3.260 | 12,198 | -0.01(-0.31%) |
Feb 06, 2019 | 3.260 | 3.290 | 3.180 | 3.270 | 22,687 | +0.01(+0.31%) |
Feb 05, 2019 | 3.300 | 3.384 | 3.200 | 3.260 | 23,004 | -0.02(-0.61%) |
Feb 04, 2019 | 3.190 | 3.310 | 3.160 | 3.280 | 60,657 | +0.10(+3.14%) |
Feb 01, 2019 | 3.160 | 3.250 | 3.110 | 3.180 | 37,200 | +0.03(+0.95%) |
Jan 31, 2019 | 3.030 | 3.200 | 3.030 | 3.150 | 94,841 | +0.20(+6.78%) |
Jan 30, 2019 | 3.490 | 3.520 | 2.780 | 2.950 | 466,893 | -0.52(-14.99%) |
Jan 29, 2019 | 3.470 | 3.517 | 3.400 | 3.470 | 111,251 | +0.06(+1.76%) |
Jan 28, 2019 | 3.500 | 3.500 | 3.410 | 3.410 | 46,356 | -0.07(-2.01%) |
Jan 25, 2019 | 3.520 | 3.520 | 3.430 | 3.480 | 16,700 | -0.02(-0.57%) |
Jan 24, 2019 | 3.430 | 3.570 | 3.420 | 3.500 | 34,698 | +0.04(+1.16%) |
Jan 23, 2019 | 3.400 | 3.520 | 3.370 | 3.460 | 21,128 | +0.06(+1.91%) |
Jan 22, 2019 | 3.430 | 3.580 | 3.340 | 3.395 | 40,280 | -0.02(-0.44%) |
Jan 18, 2019 | 3.490 | 3.500 | 3.350 | 3.410 | 15,600 | -0.02(-0.58%) |
Jan 17, 2019 | 3.430 | 3.550 | 3.410 | 3.430 | 21,875 | +0.00(+0.00%) |
Jan 16, 2019 | 3.420 | 3.650 | 3.330 | 3.430 | 85,243 | +0.01(+0.29%) |
Jan 15, 2019 | 3.380 | 3.490 | 3.300 | 3.420 | 18,289 | +0.05(+1.48%) |
Jan 14, 2019 | 3.400 | 3.460 | 3.370 | 3.370 | 5,720 | -0.03(-0.88%) |
Jan 11, 2019 | 3.420 | 3.600 | 3.400 | 3.400 | 23,800 | -0.04(-1.16%) |
Jan 10, 2019 | 3.500 | 3.530 | 3.360 | 3.440 | 27,219 | -0.03(-0.86%) |
Jan 09, 2019 | 3.530 | 3.600 | 3.455 | 3.470 | 23,535 | -0.03(-0.86%) |
Jan 08, 2019 | 3.540 | 3.600 | 3.500 | 3.500 | 24,328 | -0.04(-1.13%) |
Jan 07, 2019 | 3.460 | 3.560 | 3.460 | 3.540 | 7,989 | +0.03(+0.85%) |
Jan 04, 2019 | 3.380 | 3.530 | 3.375 | 3.510 | 10,000 | +0.16(+4.78%) |
Jan 03, 2019 | 3.360 | 3.570 | 3.350 | 3.350 | 23,907 | -0.01(-0.30%) |