Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.463 | 3.463 | 3.425 | 3.444 | 669,167 | +0.01(+0.28%) |
Mar 28, 2019 | 3.444 | 3.454 | 3.425 | 3.435 | 288,076 | -0.04(-1.09%) |
Mar 27, 2019 | 3.473 | 3.482 | 3.463 | 3.473 | 478,755 | -0.02(-0.54%) |
Mar 26, 2019 | 3.511 | 3.530 | 3.482 | 3.492 | 538,557 | +0.01(+0.27%) |
Mar 25, 2019 | 3.482 | 3.520 | 3.473 | 3.482 | 572,685 | +0.00(+0.00%) |
Mar 22, 2019 | 3.558 | 3.558 | 3.482 | 3.482 | 869,220 | -0.09(-2.65%) |
Mar 21, 2019 | 3.492 | 3.596 | 3.482 | 3.577 | 838,973 | +0.11(+3.28%) |
Mar 20, 2019 | 3.482 | 3.511 | 3.444 | 3.463 | 794,546 | -0.01(-0.27%) |
Mar 19, 2019 | 3.473 | 3.511 | 3.473 | 3.473 | 547,064 | -0.02(-0.54%) |
Mar 18, 2019 | 3.492 | 3.520 | 3.492 | 3.492 | 566,411 | +0.02(+0.55%) |
Mar 15, 2019 | 3.482 | 3.511 | 3.454 | 3.473 | 713,553 | -0.02(-0.54%) |
Mar 14, 2019 | 3.454 | 3.492 | 3.444 | 3.492 | 786,106 | -0.02(-0.54%) |
Mar 13, 2019 | 3.520 | 3.520 | 3.482 | 3.511 | 590,421 | +0.01(+0.27%) |
Mar 12, 2019 | 3.501 | 3.530 | 3.492 | 3.501 | 824,978 | +0.01(+0.27%) |
Mar 11, 2019 | 3.463 | 3.520 | 3.463 | 3.492 | 736,389 | +0.07(+1.93%) |
Mar 08, 2019 | 3.463 | 3.492 | 3.425 | 3.425 | 900,290 | -0.07(-1.90%) |
Mar 07, 2019 | 3.539 | 3.539 | 3.463 | 3.492 | 1,155,784 | -0.06(-1.60%) |
Mar 06, 2019 | 3.539 | 3.596 | 3.539 | 3.548 | 970,210 | +0.06(+1.63%) |
Mar 05, 2019 | 3.501 | 3.548 | 3.492 | 3.492 | 842,798 | +0.01(+0.27%) |
Mar 04, 2019 | 3.482 | 3.501 | 3.473 | 3.482 | 1,156,401 | +0.04(+1.10%) |
Mar 01, 2019 | 3.482 | 3.482 | 3.435 | 3.444 | 797,251 | +0.00(+0.00%) |
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%) |