Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.473 | 3.482 | 3.435 | 3.444 | 314,536 | -0.04(-1.09%) |
Feb 27, 2019 | 3.454 | 3.506 | 3.444 | 3.482 | 1,257,475 | +0.09(+2.51%) |
Feb 26, 2019 | 3.416 | 3.425 | 3.397 | 3.397 | 1,111,492 | -0.02(-0.55%) |
Feb 25, 2019 | 3.406 | 3.425 | 3.388 | 3.416 | 619,112 | +0.01(+0.28%) |
Feb 22, 2019 | 3.397 | 3.425 | 3.369 | 3.406 | 1,146,207 | +0.03(+0.84%) |
Feb 21, 2019 | 3.416 | 3.416 | 3.331 | 3.378 | 1,460,850 | -0.06(-1.65%) |
Feb 20, 2019 | 3.444 | 3.444 | 3.416 | 3.435 | 890,393 | +0.02(+0.55%) |
Feb 19, 2019 | 3.369 | 3.435 | 3.369 | 3.416 | 767,648 | +0.06(+1.69%) |
Feb 15, 2019 | 3.378 | 3.388 | 3.359 | 3.359 | 1,032,073 | -0.05(-1.39%) |
Feb 14, 2019 | 3.350 | 3.425 | 3.340 | 3.406 | 2,021,569 | +0.08(+2.27%) |
Feb 13, 2019 | 3.321 | 3.340 | 3.274 | 3.331 | 3,962,831 | +0.00(+0.00%) |
Feb 12, 2019 | 3.359 | 3.359 | 3.170 | 3.331 | 4,017,210 | -0.12(-3.56%) |
Feb 11, 2019 | 3.530 | 3.530 | 3.378 | 3.454 | 2,455,665 | -0.07(-1.88%) |
Feb 08, 2019 | 3.548 | 3.563 | 3.482 | 3.520 | 1,944,516 | -0.03(-0.80%) |
Feb 07, 2019 | 3.539 | 3.586 | 3.530 | 3.548 | 986,347 | -0.04(-1.06%) |
Feb 06, 2019 | 3.567 | 3.605 | 3.548 | 3.586 | 1,471,769 | +0.02(+0.53%) |
Feb 05, 2019 | 3.577 | 3.586 | 3.548 | 3.567 | 1,823,169 | +0.00(+0.00%) |
Feb 04, 2019 | 3.567 | 3.596 | 3.553 | 3.567 | 1,071,337 | -0.01(-0.26%) |
Feb 01, 2019 | 3.634 | 3.681 | 3.501 | 3.577 | 2,570,883 | -0.05(-1.31%) |
Jan 31, 2019 | 3.785 | 3.804 | 3.605 | 3.624 | 1,443,123 | -0.10(-2.79%) |
Jan 30, 2019 | 3.785 | 3.794 | 3.690 | 3.728 | 1,054,427 | -0.09(-2.23%) |
Jan 29, 2019 | 3.785 | 3.870 | 3.728 | 3.813 | 1,326,554 | -0.10(-2.66%) |
Jan 28, 2019 | 3.927 | 3.946 | 3.880 | 3.917 | 938,161 | -0.04(-0.96%) |
Jan 25, 2019 | 3.936 | 4.003 | 3.936 | 3.955 | 476,089 | +0.07(+1.70%) |
Jan 24, 2019 | 3.851 | 3.946 | 3.832 | 3.889 | 618,470 | +0.06(+1.48%) |
Jan 23, 2019 | 3.842 | 3.880 | 3.823 | 3.832 | 445,306 | +0.02(+0.50%) |
Jan 22, 2019 | 3.851 | 3.851 | 3.790 | 3.813 | 939,669 | -0.11(-2.89%) |
Jan 18, 2019 | 3.908 | 3.946 | 3.880 | 3.927 | 846,287 | +0.03(+0.73%) |
Jan 17, 2019 | 3.870 | 3.908 | 3.851 | 3.899 | 657,912 | +0.02(+0.49%) |
Jan 16, 2019 | 3.889 | 3.917 | 3.861 | 3.880 | 1,251,014 | -0.03(-0.73%) |
Jan 15, 2019 | 3.917 | 3.965 | 3.899 | 3.908 | 765,325 | +0.01(+0.24%) |
Jan 14, 2019 | 3.899 | 3.936 | 3.861 | 3.899 | 835,907 | -0.03(-0.72%) |
Jan 11, 2019 | 3.889 | 3.955 | 3.870 | 3.927 | 1,335,586 | +0.04(+0.97%) |
Jan 10, 2019 | 3.899 | 3.936 | 3.889 | 3.889 | 1,729,679 | -0.06(-1.44%) |
Jan 09, 2019 | 3.880 | 3.955 | 3.870 | 3.946 | 1,295,837 | +0.08(+1.96%) |
Jan 08, 2019 | 3.785 | 3.870 | 3.757 | 3.870 | 1,236,178 | +0.11(+3.02%) |
Jan 07, 2019 | 3.719 | 3.766 | 3.690 | 3.757 | 577,899 | +0.04(+1.02%) |
Jan 04, 2019 | 3.653 | 3.719 | 3.643 | 3.719 | 508,321 | +0.11(+3.15%) |
Jan 03, 2019 | 3.643 | 3.653 | 3.591 | 3.605 | 477,032 | -0.10(-2.81%) |
Jan 02, 2019 | 3.671 | 3.719 | 3.662 | 3.709 | 412,036 | -0.02(-0.51%) |
Dec 31, 2018 | 3.794 | 3.804 | 3.719 | 3.728 | 556,089 | -0.03(-0.76%) |
Dec 28, 2018 | 3.776 | 3.804 | 3.752 | 3.757 | 669,061 | +0.03(+0.76%) |
Dec 27, 2018 | 3.738 | 3.757 | 3.662 | 3.728 | 696,689 | -0.05(-1.25%) |
Dec 26, 2018 | 3.700 | 3.785 | 3.690 | 3.776 | 730,741 | +0.07(+1.79%) |
Dec 24, 2018 | 3.757 | 3.757 | 3.690 | 3.709 | 216,855 | -0.05(-1.26%) |
Dec 21, 2018 | 3.804 | 3.823 | 3.747 | 3.757 | 389,748 | -0.06(-1.49%) |
Dec 20, 2018 | 3.832 | 3.851 | 3.780 | 3.813 | 484,679 | +0.01(+0.25%) |
Dec 19, 2018 | 3.832 | 3.927 | 3.794 | 3.804 | 690,267 | -0.03(-0.74%) |
Dec 18, 2018 | 3.832 | 3.870 | 3.832 | 3.832 | 569,649 | +0.06(+1.50%) |
Dec 17, 2018 | 3.813 | 3.832 | 3.747 | 3.776 | 673,667 | -0.07(-1.72%) |
Dec 14, 2018 | 3.842 | 3.875 | 3.832 | 3.842 | 266,102 | -0.04(-0.98%) |
Dec 13, 2018 | 3.889 | 3.899 | 3.861 | 3.880 | 657,457 | -0.01(-0.24%) |
Dec 12, 2018 | 3.899 | 3.917 | 3.870 | 3.889 | 474,380 | +0.04(+0.98%) |
Dec 11, 2018 | 3.861 | 3.880 | 3.832 | 3.851 | 326,565 | +0.00(+0.00%) |
Dec 10, 2018 | 3.842 | 3.851 | 3.794 | 3.851 | 492,366 | +0.02(+0.49%) |
Dec 07, 2018 | 3.880 | 3.932 | 3.832 | 3.832 | 530,937 | -0.06(-1.46%) |
Dec 06, 2018 | 3.832 | 3.889 | 3.804 | 3.889 | 958,232 | +0.01(+0.24%) |
Dec 04, 2018 | 3.974 | 3.993 | 3.851 | 3.880 | 1,624,833 | -0.08(-1.91%) |