Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.516 | 3.544 | 3.500 | 3.538 | 505,477 | +0.04(+1.09%) |
Mar 28, 2019 | 3.484 | 3.500 | 3.478 | 3.500 | 358,389 | +0.03(+0.79%) |
Mar 27, 2019 | 3.484 | 3.486 | 3.456 | 3.473 | 523,354 | +0.00(+0.00%) |
Mar 26, 2019 | 3.484 | 3.489 | 3.466 | 3.473 | 396,424 | +0.01(+0.16%) |
Mar 25, 2019 | 3.440 | 3.478 | 3.424 | 3.467 | 1,001,558 | +0.03(+0.79%) |
Mar 22, 2019 | 3.456 | 3.465 | 3.429 | 3.440 | 447,970 | -0.02(-0.47%) |
Mar 21, 2019 | 3.462 | 3.478 | 3.448 | 3.456 | 500,124 | +0.01(+0.16%) |
Mar 20, 2019 | 3.440 | 3.473 | 3.429 | 3.451 | 457,523 | +0.00(+0.00%) |
Mar 19, 2019 | 3.484 | 3.484 | 3.451 | 3.451 | 393,316 | -0.03(-0.94%) |
Mar 18, 2019 | 3.467 | 3.484 | 3.445 | 3.484 | 402,213 | +0.03(+0.79%) |
Mar 15, 2019 | 3.456 | 3.467 | 3.445 | 3.456 | 340,281 | +0.00(+0.00%) |
Mar 14, 2019 | 3.429 | 3.456 | 3.418 | 3.456 | 440,414 | +0.04(+1.12%) |
Mar 13, 2019 | 3.440 | 3.440 | 3.385 | 3.418 | 1,215,672 | -0.02(-0.63%) |
Mar 12, 2019 | 3.467 | 3.473 | 3.440 | 3.440 | 375,194 | -0.02(-0.47%) |
Mar 11, 2019 | 3.451 | 3.473 | 3.434 | 3.456 | 371,467 | +0.02(+0.64%) |
Mar 08, 2019 | 3.424 | 3.440 | 3.399 | 3.434 | 435,150 | -0.01(-0.40%) |
Mar 07, 2019 | 3.443 | 3.454 | 3.426 | 3.448 | 511,267 | -0.01(-0.16%) |
Mar 06, 2019 | 3.486 | 3.491 | 3.454 | 3.454 | 1,197,152 | -0.02(-0.47%) |
Mar 05, 2019 | 3.448 | 3.480 | 3.448 | 3.470 | 741,425 | +0.02(+0.47%) |
Mar 04, 2019 | 3.426 | 3.454 | 3.399 | 3.454 | 1,013,696 | +0.05(+1.59%) |
Mar 01, 2019 | 3.405 | 3.416 | 3.375 | 3.399 | 946,239 | +0.03(+0.80%) |
Feb 28, 2019 | 3.389 | 3.421 | 3.372 | 3.372 | 696,098 | -0.02(-0.64%) |
Feb 27, 2019 | 3.410 | 3.426 | 3.383 | 3.394 | 547,351 | -0.01(-0.32%) |
Feb 26, 2019 | 3.421 | 3.426 | 3.399 | 3.405 | 662,116 | -0.02(-0.63%) |
Feb 25, 2019 | 3.448 | 3.448 | 3.426 | 3.426 | 800,340 | -0.01(-0.16%) |
Feb 22, 2019 | 3.464 | 3.464 | 3.426 | 3.432 | 696,820 | -0.02(-0.63%) |
Feb 21, 2019 | 3.448 | 3.464 | 3.437 | 3.454 | 283,927 | +0.01(+0.16%) |
Feb 20, 2019 | 3.443 | 3.454 | 3.432 | 3.448 | 463,487 | -0.01(-0.16%) |
Feb 19, 2019 | 3.426 | 3.454 | 3.426 | 3.454 | 312,394 | +0.02(+0.63%) |
Feb 15, 2019 | 3.481 | 3.481 | 3.421 | 3.432 | 711,992 | -0.04(-1.09%) |
Feb 14, 2019 | 3.464 | 3.475 | 3.445 | 3.470 | 393,659 | -0.01(-0.31%) |
Feb 13, 2019 | 3.470 | 3.497 | 3.464 | 3.481 | 270,105 | +0.01(+0.16%) |
Feb 12, 2019 | 3.454 | 3.498 | 3.454 | 3.475 | 429,266 | +0.02(+0.63%) |
Feb 11, 2019 | 3.437 | 3.459 | 3.421 | 3.454 | 434,056 | +0.02(+0.47%) |
Feb 08, 2019 | 3.410 | 3.448 | 3.389 | 3.437 | 408,729 | +0.00(+0.08%) |
Feb 07, 2019 | 3.435 | 3.456 | 3.397 | 3.435 | 564,565 | +0.00(+0.00%) |
Feb 06, 2019 | 3.435 | 3.435 | 3.400 | 3.435 | 463,371 | +0.01(+0.31%) |
Feb 05, 2019 | 3.435 | 3.435 | 3.402 | 3.424 | 408,190 | +0.00(+0.00%) |
Feb 04, 2019 | 3.333 | 3.477 | 3.322 | 3.424 | 1,567,980 | +0.11(+3.23%) |
Feb 01, 2019 | 3.328 | 3.370 | 3.312 | 3.317 | 705,068 | +0.01(+0.32%) |
Jan 31, 2019 | 3.285 | 3.328 | 3.269 | 3.306 | 503,434 | +0.05(+1.48%) |
Jan 30, 2019 | 3.242 | 3.290 | 3.237 | 3.258 | 578,418 | +0.02(+0.66%) |
Jan 29, 2019 | 3.226 | 3.237 | 3.215 | 3.237 | 410,012 | +0.02(+0.50%) |
Jan 28, 2019 | 3.178 | 3.223 | 3.167 | 3.221 | 369,364 | +0.03(+1.01%) |
Jan 25, 2019 | 3.178 | 3.226 | 3.167 | 3.188 | 922,458 | +0.03(+0.85%) |
Jan 24, 2019 | 3.178 | 3.183 | 3.146 | 3.162 | 328,860 | -0.01(-0.17%) |
Jan 23, 2019 | 3.162 | 3.172 | 3.146 | 3.167 | 386,989 | +0.03(+0.85%) |
Jan 22, 2019 | 3.199 | 3.199 | 3.124 | 3.140 | 473,734 | -0.06(-1.84%) |
Jan 18, 2019 | 3.205 | 3.205 | 3.167 | 3.199 | 285,055 | +0.01(+0.34%) |
Jan 17, 2019 | 3.119 | 3.205 | 3.108 | 3.188 | 673,445 | +0.05(+1.71%) |
Jan 16, 2019 | 3.103 | 3.167 | 3.092 | 3.135 | 659,659 | +0.04(+1.21%) |
Jan 15, 2019 | 3.103 | 3.113 | 3.082 | 3.098 | 625,980 | -0.01(-0.17%) |
Jan 14, 2019 | 3.135 | 3.151 | 3.092 | 3.103 | 941,246 | -0.04(-1.36%) |
Jan 11, 2019 | 3.119 | 3.151 | 3.092 | 3.146 | 720,209 | +0.04(+1.29%) |
Jan 10, 2019 | 3.095 | 3.127 | 3.095 | 3.106 | 654,724 | -0.01(-0.17%) |
Jan 09, 2019 | 3.116 | 3.132 | 3.090 | 3.111 | 1,030,831 | +0.03(+0.86%) |
Jan 08, 2019 | 3.026 | 3.090 | 3.016 | 3.084 | 1,045,964 | +0.08(+2.64%) |
Jan 07, 2019 | 2.920 | 3.039 | 2.920 | 3.005 | 1,179,497 | +0.10(+3.27%) |
Jan 04, 2019 | 2.830 | 2.910 | 2.804 | 2.910 | 1,013,686 | +0.12(+4.17%) |
Jan 03, 2019 | 2.830 | 2.851 | 2.783 | 2.793 | 1,364,599 | -0.04(-1.49%) |