Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.990 | 4.050 | 3.940 | 3.980 | 1,268,200 | +0.04(+1.02%) |
Mar 28, 2019 | 3.790 | 3.940 | 3.790 | 3.940 | 189,622 | +0.15(+3.96%) |
Mar 27, 2019 | 3.770 | 3.830 | 3.760 | 3.790 | 243,706 | +0.02(+0.53%) |
Mar 26, 2019 | 3.750 | 3.780 | 3.710 | 3.770 | 282,127 | +0.03(+0.80%) |
Mar 25, 2019 | 3.740 | 3.850 | 3.700 | 3.740 | 516,311 | +0.27(+7.78%) |
Mar 22, 2019 | 3.580 | 3.650 | 3.470 | 3.470 | 229,600 | -0.14(-3.88%) |
Mar 21, 2019 | 3.590 | 3.660 | 3.590 | 3.610 | 240,427 | +0.02(+0.56%) |
Mar 20, 2019 | 3.540 | 3.610 | 3.540 | 3.590 | 188,721 | +0.04(+1.13%) |
Mar 19, 2019 | 3.520 | 3.550 | 3.480 | 3.550 | 271,930 | +0.04(+1.14%) |
Mar 18, 2019 | 3.540 | 3.560 | 3.500 | 3.510 | 182,984 | -0.03(-0.85%) |
Mar 15, 2019 | 3.550 | 3.600 | 3.527 | 3.540 | 450,300 | -0.01(-0.28%) |
Mar 14, 2019 | 3.550 | 3.590 | 3.540 | 3.550 | 101,445 | +0.01(+0.28%) |
Mar 13, 2019 | 3.560 | 3.599 | 3.530 | 3.540 | 70,833 | -0.01(-0.28%) |
Mar 12, 2019 | 3.590 | 3.590 | 3.520 | 3.550 | 70,489 | -0.02(-0.56%) |
Mar 11, 2019 | 3.510 | 3.590 | 3.510 | 3.570 | 183,091 | +0.09(+2.59%) |
Mar 08, 2019 | 3.470 | 3.490 | 3.430 | 3.480 | 163,900 | -0.01(-0.29%) |
Mar 07, 2019 | 3.550 | 3.550 | 3.485 | 3.490 | 119,717 | -0.05(-1.41%) |
Mar 06, 2019 | 3.620 | 3.640 | 3.520 | 3.540 | 251,159 | -0.07(-1.94%) |
Mar 05, 2019 | 3.570 | 3.630 | 3.530 | 3.610 | 218,938 | +0.06(+1.69%) |
Mar 04, 2019 | 3.510 | 3.610 | 3.510 | 3.550 | 249,117 | +0.02(+0.57%) |
Mar 01, 2019 | 3.550 | 3.550 | 3.500 | 3.530 | 237,800 | +0.02(+0.57%) |
Feb 28, 2019 | 3.570 | 3.580 | 3.510 | 3.510 | 283,901 | -0.06(-1.68%) |
Feb 27, 2019 | 3.650 | 3.650 | 3.545 | 3.570 | 338,491 | -0.08(-2.19%) |
Feb 26, 2019 | 3.720 | 3.720 | 3.540 | 3.650 | 1,986,604 | -0.11(-2.93%) |
Feb 25, 2019 | 3.750 | 3.820 | 3.740 | 3.760 | 779,679 | +0.03(+0.80%) |
Feb 22, 2019 | 3.570 | 3.760 | 3.530 | 3.730 | 1,018,100 | +0.19(+5.37%) |
Feb 21, 2019 | 3.540 | 3.550 | 3.493 | 3.540 | 225,931 | +0.02(+0.57%) |
Feb 20, 2019 | 3.440 | 3.540 | 3.440 | 3.520 | 273,471 | +0.09(+2.62%) |
Feb 19, 2019 | 3.440 | 3.470 | 3.430 | 3.430 | 266,612 | +0.05(+1.48%) |
Feb 15, 2019 | 3.350 | 3.390 | 3.330 | 3.380 | 352,900 | +0.05(+1.50%) |
Feb 14, 2019 | 3.280 | 3.350 | 3.280 | 3.330 | 234,088 | +0.05(+1.52%) |
Feb 13, 2019 | 3.300 | 3.300 | 3.245 | 3.280 | 187,464 | -0.01(-0.30%) |
Feb 12, 2019 | 3.280 | 3.320 | 3.260 | 3.290 | 276,702 | +0.02(+0.61%) |
Feb 11, 2019 | 3.230 | 3.280 | 3.200 | 3.270 | 417,320 | +0.04(+1.24%) |
Feb 08, 2019 | 3.160 | 3.240 | 3.150 | 3.230 | 309,300 | +0.07(+2.22%) |
Feb 07, 2019 | 3.180 | 3.185 | 3.120 | 3.160 | 227,679 | -0.05(-1.56%) |
Feb 06, 2019 | 3.190 | 3.300 | 3.160 | 3.210 | 260,187 | +0.09(+2.88%) |
Feb 05, 2019 | 3.160 | 3.190 | 3.110 | 3.120 | 1,489,421 | +0.00(+0.00%) |
Feb 04, 2019 | 3.100 | 3.140 | 3.090 | 3.120 | 557,987 | +0.04(+1.30%) |
Feb 01, 2019 | 3.040 | 3.090 | 3.030 | 3.080 | 714,300 | +0.07(+2.33%) |
Jan 31, 2019 | 3.080 | 3.120 | 3.000 | 3.010 | 1,299,670 | -0.06(-1.95%) |
Jan 30, 2019 | 3.030 | 3.080 | 3.000 | 3.070 | 172,654 | +0.04(+1.32%) |
Jan 29, 2019 | 3.120 | 3.120 | 3.000 | 3.030 | 357,561 | -0.07(-2.26%) |
Jan 28, 2019 | 3.140 | 3.140 | 3.060 | 3.100 | 456,413 | -0.06(-1.90%) |
Jan 25, 2019 | 3.140 | 3.210 | 3.110 | 3.160 | 240,200 | +0.02(+0.64%) |
Jan 24, 2019 | 3.250 | 3.250 | 3.100 | 3.140 | 357,599 | -0.10(-3.09%) |
Jan 23, 2019 | 3.250 | 3.270 | 3.220 | 3.240 | 2,305,215 | +0.00(+0.00%) |
Jan 22, 2019 | 3.330 | 3.330 | 3.200 | 3.240 | 784,500 | -0.07(-2.11%) |
Jan 18, 2019 | 3.250 | 3.370 | 3.250 | 3.310 | 190,700 | +0.08(+2.48%) |
Jan 17, 2019 | 3.260 | 3.260 | 3.200 | 3.230 | 101,962 | -0.01(-0.31%) |
Jan 16, 2019 | 3.250 | 3.270 | 3.220 | 3.240 | 240,413 | +0.00(+0.00%) |
Jan 15, 2019 | 3.260 | 3.270 | 3.230 | 3.240 | 188,887 | +0.01(+0.31%) |
Jan 14, 2019 | 3.230 | 3.240 | 3.200 | 3.230 | 93,380 | -0.01(-0.31%) |
Jan 11, 2019 | 3.200 | 3.265 | 3.200 | 3.240 | 144,900 | +0.01(+0.31%) |
Jan 10, 2019 | 3.210 | 3.250 | 3.200 | 3.230 | 145,471 | +0.01(+0.31%) |
Jan 09, 2019 | 3.160 | 3.260 | 3.160 | 3.220 | 329,766 | +0.12(+3.87%) |
Jan 08, 2019 | 3.070 | 3.110 | 3.050 | 3.100 | 300,498 | +0.13(+4.38%) |
Jan 07, 2019 | 2.880 | 2.990 | 2.880 | 2.970 | 199,659 | +0.08(+2.77%) |
Jan 04, 2019 | 2.850 | 2.890 | 2.840 | 2.890 | 273,700 | +0.08(+2.85%) |
Jan 03, 2019 | 2.820 | 2.840 | 2.700 | 2.810 | 813,306 | +0.01(+0.36%) |