Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.900 | 3.900 | 3.833 | 3.848 | 245,094 | -0.06(-1.52%) |
Feb 27, 2019 | 3.922 | 3.952 | 3.855 | 3.907 | 223,435 | -0.02(-0.56%) |
Feb 26, 2019 | 3.885 | 3.966 | 3.885 | 3.929 | 285,883 | +0.04(+0.95%) |
Feb 25, 2019 | 3.974 | 3.996 | 3.892 | 3.892 | 356,414 | -0.07(-1.68%) |
Feb 22, 2019 | 3.974 | 3.996 | 3.922 | 3.959 | 323,379 | +0.02(+0.56%) |
Feb 21, 2019 | 3.922 | 3.944 | 3.863 | 3.937 | 376,199 | +0.01(+0.38%) |
Feb 20, 2019 | 3.922 | 3.929 | 3.881 | 3.922 | 403,893 | +0.00(+0.00%) |
Feb 19, 2019 | 3.848 | 3.937 | 3.848 | 3.922 | 538,874 | +0.07(+1.92%) |
Feb 15, 2019 | 3.781 | 3.870 | 3.730 | 3.848 | 423,244 | +0.09(+2.36%) |
Feb 14, 2019 | 3.700 | 3.767 | 3.685 | 3.759 | 325,517 | +0.04(+0.99%) |
Feb 13, 2019 | 3.693 | 3.730 | 3.648 | 3.722 | 466,029 | +0.05(+1.41%) |
Feb 12, 2019 | 3.574 | 3.693 | 3.559 | 3.670 | 422,775 | +0.14(+3.98%) |
Feb 11, 2019 | 3.426 | 3.537 | 3.419 | 3.530 | 255,833 | +0.09(+2.58%) |
Feb 08, 2019 | 3.515 | 3.552 | 3.411 | 3.441 | 407,974 | -0.08(-2.31%) |
Feb 07, 2019 | 3.633 | 3.641 | 3.515 | 3.522 | 437,185 | -0.12(-3.25%) |
Feb 06, 2019 | 3.611 | 3.670 | 3.611 | 3.641 | 333,379 | +0.01(+0.20%) |
Feb 05, 2019 | 3.641 | 3.678 | 3.619 | 3.633 | 264,279 | -0.01(-0.41%) |
Feb 04, 2019 | 3.722 | 3.722 | 3.611 | 3.648 | 480,435 | -0.08(-2.18%) |
Feb 01, 2019 | 3.818 | 3.833 | 3.700 | 3.730 | 606,893 | -0.03(-0.79%) |
Jan 31, 2019 | 3.730 | 3.781 | 3.670 | 3.759 | 700,875 | +0.05(+1.40%) |
Jan 30, 2019 | 3.730 | 3.730 | 3.670 | 3.707 | 433,658 | -0.02(-0.60%) |
Jan 29, 2019 | 3.737 | 3.833 | 3.663 | 3.730 | 577,885 | +0.01(+0.40%) |
Jan 28, 2019 | 3.715 | 3.774 | 3.633 | 3.715 | 546,357 | -0.09(-2.33%) |
Jan 25, 2019 | 3.804 | 3.870 | 3.744 | 3.804 | 709,461 | +0.00(+0.00%) |
Jan 24, 2019 | 3.663 | 3.922 | 3.589 | 3.804 | 1,273,218 | +0.24(+6.86%) |
Jan 23, 2019 | 3.567 | 3.596 | 3.500 | 3.559 | 361,833 | +0.00(+0.00%) |
Jan 22, 2019 | 3.626 | 3.641 | 3.537 | 3.559 | 368,091 | -0.11(-3.02%) |
Jan 18, 2019 | 3.619 | 3.685 | 3.537 | 3.670 | 632,299 | +0.07(+1.85%) |
Jan 17, 2019 | 3.575 | 3.618 | 3.499 | 3.604 | 679,491 | +0.04(+1.22%) |
Jan 16, 2019 | 3.582 | 3.604 | 3.539 | 3.560 | 332,091 | -0.02(-0.61%) |
Jan 15, 2019 | 3.553 | 3.597 | 3.502 | 3.582 | 401,768 | +0.04(+1.02%) |
Jan 14, 2019 | 3.626 | 3.662 | 3.539 | 3.546 | 353,421 | -0.11(-2.98%) |
Jan 11, 2019 | 3.618 | 3.676 | 3.604 | 3.655 | 256,651 | +0.01(+0.40%) |
Jan 10, 2019 | 3.626 | 3.693 | 3.568 | 3.640 | 421,214 | -0.04(-0.99%) |
Jan 09, 2019 | 3.691 | 3.691 | 3.618 | 3.676 | 353,155 | +0.02(+0.60%) |
Jan 08, 2019 | 3.684 | 3.698 | 3.633 | 3.655 | 373,109 | +0.01(+0.20%) |
Jan 07, 2019 | 3.553 | 3.692 | 3.510 | 3.647 | 551,602 | +0.09(+2.65%) |
Jan 04, 2019 | 3.481 | 3.633 | 3.466 | 3.553 | 605,840 | +0.13(+3.81%) |
Jan 03, 2019 | 3.328 | 3.444 | 3.299 | 3.423 | 533,637 | +0.08(+2.39%) |
Jan 02, 2019 | 3.147 | 3.357 | 3.132 | 3.343 | 432,764 | +0.16(+5.01%) |
Dec 31, 2018 | 3.263 | 3.263 | 3.169 | 3.183 | 717,823 | -0.07(-2.23%) |
Dec 28, 2018 | 3.205 | 3.299 | 3.154 | 3.256 | 784,158 | +0.08(+2.51%) |
Dec 27, 2018 | 3.198 | 3.248 | 3.042 | 3.176 | 573,412 | -0.10(-3.10%) |
Dec 26, 2018 | 3.082 | 3.281 | 3.082 | 3.277 | 650,441 | +0.22(+7.11%) |
Dec 24, 2018 | 3.219 | 3.219 | 3.053 | 3.060 | 444,485 | -0.17(-5.17%) |
Dec 21, 2018 | 3.212 | 3.299 | 3.190 | 3.227 | 857,526 | +0.03(+0.91%) |
Dec 20, 2018 | 3.082 | 3.256 | 3.082 | 3.198 | 801,471 | +0.09(+3.04%) |
Dec 19, 2018 | 3.183 | 3.212 | 3.060 | 3.103 | 937,567 | -0.08(-2.51%) |
Dec 18, 2018 | 3.299 | 3.321 | 3.154 | 3.183 | 755,019 | -0.12(-3.52%) |
Dec 17, 2018 | 3.488 | 3.524 | 3.277 | 3.299 | 1,095,131 | -0.20(-5.80%) |
Dec 14, 2018 | 3.589 | 3.676 | 3.488 | 3.502 | 563,501 | -0.15(-3.98%) |
Dec 13, 2018 | 3.749 | 3.763 | 3.626 | 3.647 | 718,415 | -0.09(-2.52%) |
Dec 12, 2018 | 3.698 | 3.749 | 3.618 | 3.742 | 578,050 | +0.08(+2.18%) |
Dec 11, 2018 | 3.553 | 3.705 | 3.546 | 3.662 | 553,004 | +0.14(+3.91%) |
Dec 10, 2018 | 3.575 | 3.589 | 3.430 | 3.524 | 1,008,668 | -0.07(-2.02%) |
Dec 07, 2018 | 3.626 | 3.698 | 3.553 | 3.597 | 682,242 | +0.01(+0.20%) |
Dec 06, 2018 | 3.684 | 3.684 | 3.502 | 3.589 | 913,976 | -0.15(-4.07%) |
Dec 04, 2018 | 3.952 | 3.952 | 3.727 | 3.742 | 668,451 | -0.26(-6.52%) |