Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.310 | 4.360 | 4.230 | 4.250 | 6,800 | +0.02(+0.47%) |
Mar 28, 2019 | 4.220 | 4.290 | 4.200 | 4.230 | 144,784 | +0.02(+0.48%) |
Mar 27, 2019 | 4.200 | 4.250 | 4.148 | 4.210 | 3,973 | +0.01(+0.24%) |
Mar 26, 2019 | 4.245 | 4.245 | 4.064 | 4.200 | 2,493 | -0.05(-1.18%) |
Mar 25, 2019 | 4.140 | 4.250 | 4.140 | 4.250 | 5,071 | +0.10(+2.41%) |
Mar 22, 2019 | 4.090 | 4.150 | 3.985 | 4.150 | 22,400 | +0.00(+0.00%) |
Mar 21, 2019 | 4.130 | 4.180 | 4.075 | 4.150 | 19,683 | +0.07(+1.72%) |
Mar 20, 2019 | 4.110 | 4.150 | 4.080 | 4.080 | 19,824 | -0.09(-2.16%) |
Mar 19, 2019 | 4.190 | 4.230 | 4.150 | 4.170 | 30,951 | +0.17(+4.25%) |
Mar 18, 2019 | 3.990 | 4.160 | 3.739 | 4.000 | 9,166 | +0.00(+0.00%) |
Mar 15, 2019 | 3.750 | 4.000 | 3.750 | 4.000 | 17,500 | +0.25(+6.67%) |
Mar 14, 2019 | 3.760 | 3.800 | 3.661 | 3.750 | 4,020 | -0.02(-0.40%) |
Mar 13, 2019 | 3.785 | 3.850 | 3.696 | 3.765 | 14,463 | +0.04(+1.07%) |
Mar 12, 2019 | 3.630 | 3.790 | 3.612 | 3.725 | 33,354 | +0.08(+2.34%) |
Mar 11, 2019 | 4.000 | 4.000 | 3.600 | 3.640 | 11,587 | -0.17(-4.46%) |
Mar 08, 2019 | 3.800 | 4.000 | 3.773 | 3.810 | 57,800 | -0.94(-19.79%) |
Mar 07, 2019 | 3.400 | 4.750 | 3.400 | 4.750 | 166,741 | +1.35(+39.71%) |
Mar 06, 2019 | 3.510 | 3.530 | 3.400 | 3.400 | 54,375 | -0.15(-4.23%) |
Mar 05, 2019 | 3.520 | 3.610 | 3.490 | 3.550 | 52,989 | +0.00(+0.00%) |
Mar 04, 2019 | 3.450 | 3.550 | 3.430 | 3.550 | 12,465 | +0.09(+2.60%) |
Mar 01, 2019 | 3.450 | 3.460 | 3.400 | 3.460 | 2,700 | +0.03(+0.87%) |
Feb 28, 2019 | 3.400 | 3.490 | 3.350 | 3.430 | 7,644 | +0.00(+0.00%) |
Feb 27, 2019 | 3.450 | 3.450 | 3.420 | 3.430 | 6,733 | -0.02(-0.58%) |
Feb 26, 2019 | 3.600 | 3.609 | 3.450 | 3.450 | 10,479 | -0.10(-2.82%) |
Feb 25, 2019 | 3.560 | 3.669 | 3.450 | 3.550 | 21,777 | +0.05(+1.43%) |
Feb 22, 2019 | 3.470 | 3.500 | 3.470 | 3.500 | 21,200 | +0.05(+1.45%) |
Feb 21, 2019 | 3.500 | 3.650 | 3.400 | 3.450 | 4,496 | +0.05(+1.47%) |
Feb 20, 2019 | 3.500 | 3.600 | 3.400 | 3.400 | 24,137 | +0.00(+0.00%) |
Feb 19, 2019 | 3.370 | 3.476 | 3.360 | 3.400 | 9,555 | +0.00(+0.00%) |
Feb 15, 2019 | 3.350 | 3.550 | 3.350 | 3.400 | 27,500 | +0.04(+1.19%) |
Feb 14, 2019 | 3.300 | 3.490 | 3.300 | 3.360 | 11,826 | +0.06(+1.82%) |
Feb 13, 2019 | 3.350 | 3.519 | 3.300 | 3.300 | 24,172 | -0.20(-5.71%) |
Feb 12, 2019 | 3.200 | 3.500 | 3.200 | 3.500 | 155,981 | +0.22(+6.71%) |
Feb 11, 2019 | 3.220 | 3.437 | 3.150 | 3.280 | 29,080 | +0.19(+6.15%) |
Feb 08, 2019 | 3.100 | 3.250 | 3.090 | 3.090 | 19,100 | +0.04(+1.19%) |
Feb 07, 2019 | 3.045 | 3.100 | 3.045 | 3.054 | 11,081 | -0.06(-1.98%) |
Feb 06, 2019 | 3.150 | 3.150 | 3.088 | 3.115 | 712 | -0.02(-0.78%) |
Feb 05, 2019 | 3.150 | 3.190 | 3.140 | 3.140 | 10,016 | -0.06(-1.88%) |
Feb 04, 2019 | 3.100 | 3.200 | 3.095 | 3.200 | 33,440 | +0.10(+3.23%) |
Feb 01, 2019 | 3.120 | 3.180 | 3.100 | 3.100 | 5,800 | -0.03(-0.96%) |
Jan 31, 2019 | 3.250 | 3.250 | 3.118 | 3.130 | 10,101 | -0.09(-2.80%) |
Jan 30, 2019 | 3.180 | 3.220 | 3.170 | 3.220 | 606 | +0.06(+1.83%) |
Jan 29, 2019 | 3.210 | 3.212 | 3.150 | 3.162 | 5,565 | -0.16(-4.76%) |
Jan 28, 2019 | 3.280 | 3.320 | 3.170 | 3.320 | 1,676 | -0.03(-0.90%) |
Jan 25, 2019 | 3.350 | 3.350 | 3.350 | 255 | +0.00(+0.00%) | |
Jan 24, 2019 | 3.250 | 3.360 | 3.250 | 3.350 | 14,986 | +0.15(+4.69%) |
Jan 23, 2019 | 3.200 | 3.270 | 3.050 | 3.200 | 16,588 | +0.05(+1.59%) |
Jan 22, 2019 | 3.260 | 3.280 | 3.150 | 3.150 | 9,806 | -0.20(-5.97%) |
Jan 18, 2019 | 3.330 | 3.350 | 3.290 | 3.350 | 1,700 | +0.03(+0.90%) |
Jan 17, 2019 | 3.320 | 3.370 | 3.320 | 3.320 | 11,426 | +0.00(+0.00%) |
Jan 16, 2019 | 3.340 | 3.390 | 3.320 | 3.320 | 9,168 | +0.00(+0.00%) |
Jan 15, 2019 | 3.460 | 3.515 | 3.160 | 3.320 | 150,836 | -0.10(-2.92%) |
Jan 14, 2019 | 3.500 | 3.500 | 3.400 | 3.420 | 9,321 | -0.08(-2.29%) |
Jan 11, 2019 | 3.420 | 3.500 | 3.420 | 3.500 | 4,500 | +0.07(+2.04%) |
Jan 10, 2019 | 3.350 | 3.440 | 3.310 | 3.430 | 22,506 | +0.07(+2.08%) |
Jan 09, 2019 | 3.360 | 3.360 | 3.360 | 124 | +0.00(+0.00%) | |
Jan 08, 2019 | 3.350 | 3.360 | 3.350 | 3.360 | 1,494 | -0.01(-0.30%) |
Jan 07, 2019 | 3.450 | 3.450 | 3.370 | 3.370 | 1,069 | -0.03(-0.88%) |
Jan 04, 2019 | 3.430 | 3.485 | 3.370 | 3.400 | 9,400 | +0.05(+1.49%) |
Jan 03, 2019 | 3.350 | 3.390 | 3.350 | 3.350 | 6,034 | -0.08(-2.33%) |