Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.410 | 3.450 | 3.310 | 3.390 | 187,042 | -0.02(-0.59%) |
Feb 27, 2019 | 3.320 | 3.520 | 3.290 | 3.410 | 167,667 | +0.08(+2.40%) |
Feb 26, 2019 | 3.530 | 3.550 | 3.330 | 3.330 | 199,153 | -0.21(-5.93%) |
Feb 25, 2019 | 3.450 | 3.565 | 3.359 | 3.540 | 149,503 | +0.11(+3.21%) |
Feb 22, 2019 | 3.730 | 3.740 | 3.400 | 3.430 | 235,000 | -0.30(-8.04%) |
Feb 21, 2019 | 3.810 | 3.900 | 3.710 | 3.730 | 48,552 | -0.07(-1.84%) |
Feb 20, 2019 | 3.750 | 3.900 | 3.750 | 3.800 | 106,189 | -0.03(-0.78%) |
Feb 19, 2019 | 3.940 | 4.040 | 3.820 | 3.830 | 186,309 | -0.12(-3.04%) |
Feb 15, 2019 | 3.910 | 4.050 | 3.850 | 3.950 | 207,300 | +0.05(+1.28%) |
Feb 14, 2019 | 3.850 | 3.990 | 3.770 | 3.900 | 124,278 | +0.05(+1.30%) |
Feb 13, 2019 | 3.730 | 3.960 | 3.730 | 3.850 | 202,839 | +0.12(+3.22%) |
Feb 12, 2019 | 3.730 | 3.860 | 3.670 | 3.730 | 106,262 | -0.01(-0.27%) |
Feb 11, 2019 | 3.590 | 3.760 | 3.558 | 3.740 | 71,706 | +0.14(+3.89%) |
Feb 08, 2019 | 3.650 | 3.780 | 3.580 | 3.600 | 43,000 | -0.05(-1.37%) |
Feb 07, 2019 | 3.720 | 3.720 | 3.510 | 3.650 | 88,616 | -0.09(-2.41%) |
Feb 06, 2019 | 3.650 | 3.760 | 3.641 | 3.740 | 32,848 | +0.03(+0.81%) |
Feb 05, 2019 | 3.850 | 3.890 | 3.640 | 3.710 | 40,158 | -0.14(-3.64%) |
Feb 04, 2019 | 3.670 | 3.855 | 3.670 | 3.850 | 78,761 | +0.09(+2.39%) |
Feb 01, 2019 | 3.800 | 3.860 | 3.630 | 3.760 | 88,400 | -0.02(-0.53%) |
Jan 31, 2019 | 3.780 | 3.820 | 3.660 | 3.780 | 41,100 | +0.03(+0.80%) |
Jan 30, 2019 | 3.460 | 3.750 | 3.460 | 3.750 | 64,908 | +0.30(+8.70%) |
Jan 29, 2019 | 3.530 | 3.640 | 3.410 | 3.450 | 61,858 | -0.06(-1.71%) |
Jan 28, 2019 | 3.610 | 3.630 | 3.450 | 3.510 | 115,751 | -0.18(-4.88%) |
Jan 25, 2019 | 3.690 | 3.750 | 3.640 | 3.690 | 58,200 | +0.07(+1.93%) |
Jan 24, 2019 | 3.590 | 3.650 | 3.450 | 3.620 | 95,021 | +0.09(+2.55%) |
Jan 23, 2019 | 3.680 | 3.730 | 3.460 | 3.530 | 78,288 | -0.13(-3.55%) |
Jan 22, 2019 | 3.860 | 3.860 | 3.620 | 3.660 | 145,167 | -0.27(-6.87%) |
Jan 18, 2019 | 3.870 | 3.930 | 3.850 | 3.930 | 80,000 | +0.09(+2.34%) |
Jan 17, 2019 | 3.800 | 3.870 | 3.720 | 3.840 | 31,919 | +0.01(+0.26%) |
Jan 16, 2019 | 3.820 | 3.970 | 3.700 | 3.830 | 139,614 | +0.05(+1.32%) |
Jan 15, 2019 | 3.870 | 3.980 | 3.770 | 3.780 | 258,875 | -0.02(-0.53%) |
Jan 14, 2019 | 3.860 | 3.900 | 3.760 | 3.800 | 61,412 | -0.08(-2.06%) |
Jan 11, 2019 | 3.810 | 3.910 | 3.750 | 3.880 | 161,000 | +0.04(+1.04%) |
Jan 10, 2019 | 3.890 | 3.930 | 3.780 | 3.840 | 61,092 | -0.06(-1.54%) |
Jan 09, 2019 | 3.840 | 3.950 | 3.720 | 3.900 | 118,564 | +0.11(+2.90%) |
Jan 08, 2019 | 3.840 | 3.940 | 3.720 | 3.790 | 103,953 | -0.04(-1.04%) |
Jan 07, 2019 | 3.770 | 3.850 | 3.632 | 3.830 | 139,509 | +0.07(+1.86%) |
Jan 04, 2019 | 3.700 | 3.840 | 3.650 | 3.760 | 238,200 | +0.14(+3.87%) |
Jan 03, 2019 | 3.670 | 3.720 | 3.470 | 3.620 | 163,350 | -0.05(-1.36%) |
Jan 02, 2019 | 3.160 | 3.700 | 3.140 | 3.670 | 190,047 | +0.42(+12.92%) |
Dec 31, 2018 | 3.220 | 3.340 | 3.010 | 3.250 | 220,500 | +0.09(+2.85%) |
Dec 28, 2018 | 3.390 | 3.450 | 3.120 | 3.160 | 325,700 | -0.19(-5.67%) |
Dec 27, 2018 | 3.270 | 3.405 | 3.070 | 3.350 | 306,332 | +0.00(+0.00%) |
Dec 26, 2018 | 2.940 | 3.450 | 2.880 | 3.350 | 241,429 | +0.46(+15.92%) |
Dec 24, 2018 | 2.990 | 3.040 | 2.750 | 2.890 | 271,400 | -0.18(-5.86%) |
Dec 21, 2018 | 2.770 | 3.090 | 2.720 | 3.070 | 434,300 | +0.27(+9.64%) |
Dec 20, 2018 | 3.000 | 3.100 | 2.770 | 2.800 | 426,178 | -0.24(-7.89%) |
Dec 19, 2018 | 3.150 | 3.290 | 3.030 | 3.040 | 170,921 | -0.05(-1.62%) |
Dec 18, 2018 | 3.040 | 3.250 | 3.000 | 3.090 | 310,101 | +0.05(+1.64%) |
Dec 17, 2018 | 3.270 | 3.274 | 3.010 | 3.040 | 285,931 | -0.27(-8.16%) |
Dec 14, 2018 | 3.350 | 3.430 | 3.220 | 3.310 | 219,600 | -0.10(-2.93%) |
Dec 13, 2018 | 3.540 | 3.610 | 3.340 | 3.410 | 268,056 | -0.13(-3.67%) |
Dec 12, 2018 | 3.640 | 3.730 | 3.520 | 3.540 | 156,137 | -0.06(-1.67%) |
Dec 11, 2018 | 3.790 | 3.850 | 3.550 | 3.600 | 178,039 | -0.16(-4.26%) |
Dec 10, 2018 | 3.850 | 3.850 | 3.550 | 3.760 | 332,115 | -0.03(-0.79%) |
Dec 07, 2018 | 3.990 | 4.070 | 3.770 | 3.790 | 356,400 | -0.13(-3.32%) |
Dec 06, 2018 | 4.050 | 4.130 | 3.770 | 3.920 | 380,208 | -0.13(-3.21%) |
Dec 04, 2018 | 4.530 | 4.530 | 4.050 | 4.050 | 311,600 | -0.26(-6.03%) |