Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.100 | 4.310 | 4.050 | 4.200 | 1,528,700 | +0.11(+2.69%) |
Mar 28, 2019 | 4.300 | 4.360 | 4.020 | 4.090 | 1,428,006 | -0.08(-1.92%) |
Mar 27, 2019 | 4.200 | 4.430 | 4.030 | 4.170 | 2,019,619 | +0.10(+2.46%) |
Mar 26, 2019 | 4.010 | 4.130 | 3.970 | 4.070 | 412,563 | +0.07(+1.75%) |
Mar 25, 2019 | 3.990 | 4.120 | 3.850 | 4.000 | 645,059 | +0.00(+0.00%) |
Mar 22, 2019 | 4.160 | 4.180 | 3.980 | 4.000 | 1,050,700 | -0.18(-4.31%) |
Mar 21, 2019 | 4.300 | 4.360 | 4.090 | 4.180 | 835,663 | -0.16(-3.69%) |
Mar 20, 2019 | 4.220 | 4.680 | 4.020 | 4.340 | 2,020,222 | +0.15(+3.58%) |
Mar 19, 2019 | 4.130 | 4.270 | 4.000 | 4.190 | 1,877,816 | +0.27(+6.89%) |
Mar 18, 2019 | 4.060 | 4.090 | 3.810 | 3.920 | 712,195 | -0.09(-2.24%) |
Mar 15, 2019 | 4.100 | 4.180 | 3.960 | 4.010 | 857,100 | -0.01(-0.25%) |
Mar 14, 2019 | 4.020 | 4.109 | 3.920 | 4.020 | 438,014 | +0.02(+0.50%) |
Mar 13, 2019 | 4.000 | 4.320 | 3.790 | 4.000 | 1,612,316 | +0.01(+0.25%) |
Mar 12, 2019 | 3.630 | 4.250 | 3.600 | 3.990 | 2,918,572 | +0.36(+9.92%) |
Mar 11, 2019 | 3.660 | 3.700 | 3.530 | 3.630 | 403,312 | +0.03(+0.83%) |
Mar 08, 2019 | 3.500 | 3.640 | 3.500 | 3.600 | 285,700 | +0.02(+0.56%) |
Mar 07, 2019 | 3.640 | 3.647 | 3.540 | 3.580 | 368,139 | -0.04(-1.10%) |
Mar 06, 2019 | 3.830 | 3.850 | 3.600 | 3.620 | 507,821 | -0.16(-4.23%) |
Mar 05, 2019 | 3.650 | 3.830 | 3.630 | 3.780 | 524,727 | +0.13(+3.56%) |
Mar 04, 2019 | 3.940 | 3.980 | 3.600 | 3.650 | 745,054 | -0.16(-4.20%) |
Mar 01, 2019 | 3.600 | 3.850 | 3.590 | 3.810 | 1,110,800 | +0.30(+8.55%) |
Feb 28, 2019 | 3.510 | 3.700 | 3.400 | 3.510 | 485,940 | +0.03(+0.86%) |
Feb 27, 2019 | 3.440 | 3.530 | 3.440 | 3.480 | 401,053 | +0.04(+1.16%) |
Feb 26, 2019 | 3.500 | 3.500 | 3.350 | 3.440 | 260,150 | -0.01(-0.29%) |
Feb 25, 2019 | 3.420 | 3.516 | 3.410 | 3.450 | 342,104 | +0.06(+1.77%) |
Feb 22, 2019 | 3.360 | 3.470 | 3.350 | 3.390 | 227,500 | +0.04(+1.19%) |
Feb 21, 2019 | 3.410 | 3.424 | 3.270 | 3.350 | 252,285 | -0.05(-1.47%) |
Feb 20, 2019 | 3.450 | 3.510 | 3.350 | 3.400 | 347,449 | -0.05(-1.45%) |
Feb 19, 2019 | 3.390 | 3.500 | 3.350 | 3.450 | 270,595 | +0.03(+0.88%) |
Feb 15, 2019 | 3.500 | 3.540 | 3.410 | 3.420 | 364,200 | -0.06(-1.72%) |
Feb 14, 2019 | 3.430 | 3.490 | 3.400 | 3.480 | 167,971 | +0.06(+1.75%) |
Feb 13, 2019 | 3.550 | 3.565 | 3.410 | 3.420 | 229,789 | -0.10(-2.84%) |
Feb 12, 2019 | 3.450 | 3.550 | 3.450 | 3.520 | 229,590 | +0.10(+2.92%) |
Feb 11, 2019 | 3.360 | 3.460 | 3.350 | 3.420 | 247,994 | +0.10(+3.01%) |
Feb 08, 2019 | 3.390 | 3.460 | 3.180 | 3.320 | 341,200 | -0.08(-2.35%) |
Feb 07, 2019 | 3.480 | 3.570 | 3.380 | 3.400 | 219,740 | -0.08(-2.30%) |
Feb 06, 2019 | 3.390 | 3.590 | 3.350 | 3.480 | 465,029 | +0.09(+2.65%) |
Feb 05, 2019 | 3.460 | 3.500 | 3.380 | 3.390 | 217,988 | -0.03(-0.88%) |
Feb 04, 2019 | 3.500 | 3.510 | 3.400 | 3.420 | 188,468 | -0.06(-1.58%) |
Feb 01, 2019 | 3.470 | 3.520 | 3.380 | 3.475 | 317,600 | +0.04(+1.31%) |
Jan 31, 2019 | 3.290 | 3.524 | 3.280 | 3.430 | 239,981 | +0.09(+2.69%) |
Jan 30, 2019 | 3.180 | 3.370 | 3.170 | 3.340 | 630,662 | +0.17(+5.36%) |
Jan 29, 2019 | 3.260 | 3.320 | 3.120 | 3.170 | 646,292 | -0.12(-3.65%) |
Jan 28, 2019 | 3.320 | 3.350 | 3.240 | 3.290 | 331,029 | -0.04(-1.20%) |
Jan 25, 2019 | 3.360 | 3.430 | 3.250 | 3.330 | 245,400 | -0.03(-0.89%) |
Jan 24, 2019 | 3.330 | 3.380 | 3.290 | 3.360 | 275,519 | +0.04(+1.20%) |
Jan 23, 2019 | 3.370 | 3.400 | 3.250 | 3.320 | 302,690 | -0.06(-1.78%) |
Jan 22, 2019 | 3.500 | 3.500 | 3.300 | 3.380 | 321,055 | -0.16(-4.52%) |
Jan 18, 2019 | 3.570 | 3.600 | 3.460 | 3.540 | 171,400 | -0.01(-0.28%) |
Jan 17, 2019 | 3.590 | 3.630 | 3.450 | 3.550 | 274,957 | -0.04(-1.11%) |
Jan 16, 2019 | 3.450 | 3.700 | 3.417 | 3.590 | 597,148 | +0.12(+3.46%) |
Jan 15, 2019 | 3.410 | 3.500 | 3.367 | 3.470 | 453,666 | +0.07(+2.06%) |
Jan 14, 2019 | 3.460 | 3.490 | 3.370 | 3.400 | 395,452 | -0.07(-2.02%) |
Jan 11, 2019 | 3.450 | 3.570 | 3.420 | 3.470 | 436,200 | -0.04(-1.14%) |
Jan 10, 2019 | 3.630 | 3.630 | 3.380 | 3.510 | 884,155 | -0.17(-4.62%) |
Jan 09, 2019 | 3.530 | 3.841 | 3.440 | 3.680 | 732,220 | +0.18(+5.14%) |
Jan 08, 2019 | 3.450 | 3.520 | 3.370 | 3.500 | 213,477 | +0.09(+2.64%) |
Jan 07, 2019 | 3.300 | 3.450 | 3.300 | 3.410 | 334,133 | +0.13(+3.96%) |
Jan 04, 2019 | 3.120 | 3.290 | 3.070 | 3.280 | 314,400 | +0.23(+7.54%) |
Jan 03, 2019 | 3.180 | 3.189 | 3.020 | 3.050 | 411,247 | -0.17(-5.28%) |