Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.280 | 4.285 | 4.050 | 4.140 | 198,000 | -0.05(-1.19%) |
Mar 28, 2019 | 4.160 | 4.310 | 4.090 | 4.190 | 399,662 | +0.02(+0.48%) |
Mar 27, 2019 | 3.850 | 4.271 | 3.771 | 4.170 | 571,776 | +0.33(+8.59%) |
Mar 26, 2019 | 3.680 | 3.930 | 3.660 | 3.840 | 498,097 | +0.26(+7.26%) |
Mar 25, 2019 | 3.590 | 3.640 | 3.530 | 3.580 | 105,286 | -0.05(-1.38%) |
Mar 22, 2019 | 3.660 | 3.760 | 3.600 | 3.630 | 129,400 | -0.06(-1.63%) |
Mar 21, 2019 | 3.700 | 3.790 | 3.660 | 3.690 | 59,728 | -0.08(-2.12%) |
Mar 20, 2019 | 3.700 | 3.810 | 3.682 | 3.770 | 110,885 | +0.07(+1.89%) |
Mar 19, 2019 | 3.790 | 3.790 | 3.640 | 3.700 | 125,514 | -0.10(-2.63%) |
Mar 18, 2019 | 3.680 | 3.840 | 3.600 | 3.800 | 215,516 | +0.08(+2.15%) |
Mar 15, 2019 | 3.600 | 3.740 | 3.560 | 3.720 | 120,600 | +0.11(+3.05%) |
Mar 14, 2019 | 3.750 | 3.750 | 3.530 | 3.610 | 235,015 | -0.13(-3.48%) |
Mar 13, 2019 | 3.660 | 3.750 | 3.660 | 3.740 | 244,005 | +0.10(+2.75%) |
Mar 12, 2019 | 3.550 | 3.688 | 3.510 | 3.640 | 204,719 | +0.17(+4.90%) |
Mar 11, 2019 | 3.440 | 3.600 | 3.380 | 3.470 | 248,994 | +0.04(+1.17%) |
Mar 08, 2019 | 3.302 | 3.450 | 3.302 | 3.430 | 95,400 | +0.06(+1.78%) |
Mar 07, 2019 | 3.410 | 3.480 | 3.310 | 3.370 | 130,296 | -0.10(-2.88%) |
Mar 06, 2019 | 3.510 | 3.520 | 3.380 | 3.470 | 91,474 | -0.07(-1.98%) |
Mar 05, 2019 | 3.560 | 3.580 | 3.500 | 3.540 | 113,552 | -0.02(-0.56%) |
Mar 04, 2019 | 3.580 | 3.650 | 3.540 | 3.560 | 177,020 | +0.04(+1.14%) |
Mar 01, 2019 | 3.440 | 3.570 | 3.440 | 3.520 | 175,100 | +0.08(+2.33%) |
Feb 28, 2019 | 3.510 | 3.590 | 3.410 | 3.440 | 273,992 | +0.01(+0.29%) |
Feb 27, 2019 | 3.160 | 3.560 | 3.160 | 3.430 | 227,984 | +0.31(+9.94%) |
Feb 26, 2019 | 3.490 | 3.560 | 2.950 | 3.120 | 746,954 | -0.64(-17.02%) |
Feb 25, 2019 | 3.790 | 3.840 | 3.720 | 3.760 | 84,792 | +0.01(+0.27%) |
Feb 22, 2019 | 3.570 | 3.760 | 3.540 | 3.750 | 148,300 | +0.23(+6.53%) |
Feb 21, 2019 | 3.540 | 3.600 | 3.490 | 3.520 | 77,223 | +0.00(+0.00%) |
Feb 20, 2019 | 3.500 | 3.640 | 3.500 | 3.520 | 62,622 | +0.02(+0.57%) |
Feb 19, 2019 | 3.540 | 3.620 | 3.500 | 3.500 | 99,197 | -0.12(-3.31%) |
Feb 15, 2019 | 3.780 | 3.780 | 3.580 | 3.620 | 117,300 | -0.12(-3.21%) |
Feb 14, 2019 | 3.710 | 3.840 | 3.670 | 3.740 | 38,717 | +0.04(+1.08%) |
Feb 13, 2019 | 3.720 | 3.860 | 3.650 | 3.700 | 151,075 | +0.02(+0.54%) |
Feb 12, 2019 | 3.400 | 3.850 | 3.366 | 3.680 | 319,646 | +0.27(+7.92%) |
Feb 11, 2019 | 3.400 | 3.450 | 3.350 | 3.410 | 68,477 | +0.02(+0.59%) |
Feb 08, 2019 | 3.330 | 3.410 | 3.300 | 3.390 | 47,500 | +0.07(+2.11%) |
Feb 07, 2019 | 3.440 | 3.480 | 3.250 | 3.320 | 175,472 | -0.16(-4.60%) |
Feb 06, 2019 | 3.530 | 3.630 | 3.450 | 3.480 | 152,614 | -0.08(-2.25%) |
Feb 05, 2019 | 3.490 | 3.600 | 3.437 | 3.560 | 140,519 | +0.11(+3.19%) |
Feb 04, 2019 | 3.460 | 3.530 | 3.380 | 3.450 | 98,284 | -0.04(-1.15%) |
Feb 01, 2019 | 3.480 | 3.550 | 3.390 | 3.490 | 113,900 | +0.04(+1.16%) |
Jan 31, 2019 | 3.590 | 3.600 | 3.355 | 3.450 | 213,435 | -0.12(-3.36%) |
Jan 30, 2019 | 3.560 | 3.620 | 3.560 | 3.570 | 87,673 | +0.00(+0.00%) |
Jan 29, 2019 | 3.600 | 3.630 | 3.550 | 3.570 | 136,297 | -0.01(-0.28%) |
Jan 28, 2019 | 3.680 | 3.680 | 3.540 | 3.580 | 181,621 | -0.06(-1.65%) |
Jan 25, 2019 | 3.540 | 3.640 | 3.520 | 3.640 | 209,900 | +0.09(+2.54%) |
Jan 24, 2019 | 3.620 | 3.620 | 3.450 | 3.550 | 122,763 | -0.04(-1.11%) |
Jan 23, 2019 | 3.580 | 3.660 | 3.447 | 3.590 | 328,749 | +0.02(+0.56%) |
Jan 22, 2019 | 3.330 | 3.630 | 3.290 | 3.570 | 309,878 | +0.40(+12.62%) |
Jan 18, 2019 | 3.150 | 3.180 | 3.070 | 3.170 | 101,200 | +0.03(+0.96%) |
Jan 17, 2019 | 3.000 | 3.140 | 2.952 | 3.140 | 90,196 | +0.15(+5.02%) |
Jan 16, 2019 | 2.950 | 3.030 | 2.920 | 2.990 | 52,380 | +0.10(+3.46%) |
Jan 15, 2019 | 2.850 | 2.900 | 2.820 | 2.890 | 39,153 | +0.06(+2.12%) |
Jan 14, 2019 | 2.910 | 2.970 | 2.800 | 2.830 | 74,348 | -0.11(-3.74%) |
Jan 11, 2019 | 2.990 | 3.030 | 2.890 | 2.940 | 117,100 | -0.08(-2.65%) |
Jan 10, 2019 | 2.800 | 3.020 | 2.760 | 3.020 | 101,739 | +0.24(+8.63%) |
Jan 09, 2019 | 2.650 | 2.910 | 2.627 | 2.780 | 164,889 | +0.12(+4.51%) |
Jan 08, 2019 | 2.600 | 2.700 | 2.490 | 2.660 | 72,690 | +0.09(+3.50%) |
Jan 07, 2019 | 2.510 | 2.715 | 2.510 | 2.570 | 141,472 | +0.05(+1.98%) |
Jan 04, 2019 | 2.480 | 2.690 | 2.410 | 2.520 | 122,900 | +0.08(+3.28%) |
Jan 03, 2019 | 2.370 | 2.460 | 2.300 | 2.440 | 88,623 | +0.09(+3.83%) |