Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.645 | 3.660 | 3.567 | 3.635 | 1,151,192 | +0.00(+0.00%) |
Mar 28, 2019 | 3.567 | 3.655 | 3.567 | 3.635 | 1,029,395 | +0.07(+1.92%) |
Mar 27, 2019 | 3.626 | 3.629 | 3.518 | 3.567 | 1,450,173 | -0.05(-1.35%) |
Mar 26, 2019 | 3.626 | 3.665 | 3.587 | 3.616 | 1,228,929 | +0.01(+0.27%) |
Mar 25, 2019 | 3.518 | 3.626 | 3.518 | 3.606 | 1,416,452 | +0.10(+2.79%) |
Mar 22, 2019 | 3.645 | 3.704 | 3.508 | 3.508 | 1,459,200 | -0.20(-5.28%) |
Mar 21, 2019 | 3.616 | 3.714 | 3.518 | 3.704 | 1,048,700 | +0.09(+2.43%) |
Mar 20, 2019 | 3.606 | 3.694 | 3.587 | 3.616 | 1,307,305 | +0.02(+0.54%) |
Mar 19, 2019 | 3.587 | 3.665 | 3.557 | 3.596 | 1,992,542 | +0.05(+1.38%) |
Mar 18, 2019 | 3.469 | 3.587 | 3.469 | 3.547 | 1,479,444 | +0.08(+2.25%) |
Mar 15, 2019 | 3.420 | 3.528 | 3.391 | 3.469 | 3,688,727 | +0.07(+2.01%) |
Mar 14, 2019 | 3.430 | 3.459 | 3.391 | 3.401 | 1,603,531 | -0.03(-0.85%) |
Mar 13, 2019 | 3.459 | 3.479 | 3.372 | 3.430 | 1,821,178 | -0.01(-0.28%) |
Mar 12, 2019 | 3.430 | 3.489 | 3.372 | 3.440 | 2,619,615 | +0.02(+0.57%) |
Mar 11, 2019 | 3.459 | 3.479 | 3.372 | 3.420 | 2,089,440 | -0.05(-1.41%) |
Mar 08, 2019 | 3.479 | 3.518 | 3.420 | 3.469 | 1,244,720 | -0.05(-1.39%) |
Mar 07, 2019 | 3.518 | 3.547 | 3.420 | 3.518 | 2,053,610 | +0.00(+0.00%) |
Mar 06, 2019 | 3.596 | 3.596 | 3.508 | 3.518 | 2,630,061 | -0.07(-1.91%) |
Mar 05, 2019 | 3.704 | 3.733 | 3.557 | 3.587 | 2,497,964 | -0.11(-2.91%) |
Mar 04, 2019 | 3.665 | 3.733 | 3.645 | 3.694 | 2,275,218 | +0.02(+0.53%) |
Mar 01, 2019 | 3.567 | 3.704 | 3.547 | 3.674 | 1,974,320 | +0.13(+3.58%) |
Feb 28, 2019 | 3.596 | 3.606 | 3.499 | 3.547 | 3,407,671 | -0.06(-1.63%) |
Feb 27, 2019 | 3.557 | 3.616 | 3.518 | 3.606 | 1,299,504 | +0.06(+1.65%) |
Feb 26, 2019 | 3.587 | 3.606 | 3.547 | 3.547 | 1,681,944 | -0.06(-1.63%) |
Feb 25, 2019 | 3.557 | 3.626 | 3.557 | 3.606 | 1,859,294 | +0.08(+2.22%) |
Feb 22, 2019 | 3.489 | 3.538 | 3.415 | 3.528 | 1,993,558 | +0.04(+1.12%) |
Feb 21, 2019 | 3.518 | 3.567 | 3.459 | 3.489 | 2,486,572 | +0.07(+2.00%) |
Feb 20, 2019 | 3.313 | 3.440 | 3.313 | 3.420 | 1,532,334 | +0.11(+3.24%) |
Feb 19, 2019 | 3.264 | 3.352 | 3.235 | 3.313 | 1,341,984 | +0.06(+1.80%) |
Feb 15, 2019 | 3.157 | 3.293 | 3.147 | 3.254 | 1,104,837 | +0.10(+3.10%) |
Feb 14, 2019 | 3.117 | 3.186 | 3.088 | 3.157 | 1,278,221 | +0.04(+1.25%) |
Feb 13, 2019 | 3.166 | 3.196 | 3.108 | 3.117 | 1,145,675 | -0.05(-1.54%) |
Feb 12, 2019 | 3.137 | 3.205 | 3.117 | 3.166 | 1,376,023 | +0.05(+1.57%) |
Feb 11, 2019 | 3.186 | 3.186 | 3.108 | 3.117 | 1,523,165 | -0.03(-0.93%) |
Feb 08, 2019 | 3.078 | 3.196 | 3.078 | 3.147 | 1,376,314 | +0.05(+1.58%) |
Feb 07, 2019 | 3.137 | 3.147 | 3.069 | 3.098 | 2,025,501 | -0.05(-1.55%) |
Feb 06, 2019 | 3.147 | 3.186 | 3.137 | 3.147 | 898,752 | +0.00(+0.00%) |
Feb 05, 2019 | 3.127 | 3.230 | 3.122 | 3.147 | 1,555,785 | +0.01(+0.31%) |
Feb 04, 2019 | 3.108 | 3.147 | 3.069 | 3.137 | 907,396 | +0.03(+0.94%) |
Feb 01, 2019 | 3.108 | 3.147 | 3.069 | 3.108 | 1,001,588 | +0.00(+0.00%) |
Jan 31, 2019 | 3.098 | 3.137 | 3.078 | 3.108 | 1,450,196 | -0.02(-0.62%) |
Jan 30, 2019 | 3.059 | 3.147 | 3.020 | 3.127 | 1,212,617 | +0.07(+2.24%) |
Jan 29, 2019 | 3.069 | 3.098 | 3.029 | 3.059 | 2,182,788 | -0.01(-0.32%) |
Jan 28, 2019 | 3.078 | 3.113 | 3.049 | 3.069 | 1,077,790 | -0.04(-1.26%) |
Jan 25, 2019 | 3.010 | 3.147 | 3.010 | 3.108 | 2,347,613 | +0.10(+3.25%) |
Jan 24, 2019 | 3.029 | 3.069 | 3.000 | 3.010 | 1,504,081 | -0.02(-0.65%) |
Jan 23, 2019 | 2.981 | 3.059 | 2.971 | 3.029 | 1,435,446 | +0.05(+1.64%) |
Jan 22, 2019 | 3.039 | 3.059 | 2.942 | 2.981 | 2,684,770 | -0.07(-2.24%) |
Jan 18, 2019 | 3.108 | 3.108 | 3.029 | 3.049 | 1,272,246 | -0.06(-1.89%) |
Jan 17, 2019 | 3.039 | 3.117 | 3.039 | 3.108 | 1,063,232 | +0.07(+2.25%) |
Jan 16, 2019 | 3.098 | 3.137 | 3.020 | 3.039 | 1,057,339 | -0.05(-1.58%) |
Jan 15, 2019 | 3.029 | 3.127 | 3.029 | 3.088 | 1,218,315 | +0.04(+1.28%) |
Jan 14, 2019 | 3.039 | 3.088 | 3.020 | 3.049 | 1,728,643 | -0.07(-2.19%) |
Jan 11, 2019 | 3.108 | 3.147 | 3.073 | 3.117 | 1,082,837 | +0.00(+0.00%) |
Jan 10, 2019 | 3.108 | 3.147 | 3.069 | 3.117 | 1,396,386 | +0.00(+0.00%) |
Jan 09, 2019 | 3.108 | 3.137 | 3.059 | 3.117 | 1,569,795 | +0.01(+0.31%) |
Jan 08, 2019 | 3.078 | 3.117 | 3.000 | 3.108 | 2,774,669 | +0.04(+1.27%) |
Jan 07, 2019 | 2.912 | 3.069 | 2.893 | 3.069 | 1,692,711 | +0.12(+3.97%) |
Jan 04, 2019 | 2.824 | 2.971 | 2.824 | 2.951 | 2,211,312 | +0.16(+5.59%) |
Jan 03, 2019 | 2.834 | 2.863 | 2.775 | 2.795 | 1,189,269 | -0.05(-1.72%) |