Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.280 | 3.410 | 3.110 | 3.300 | 53,000 | +0.02(+0.61%) |
Mar 28, 2019 | 3.410 | 3.413 | 3.110 | 3.280 | 36,378 | +0.04(+1.23%) |
Mar 27, 2019 | 3.260 | 3.350 | 3.230 | 3.240 | 27,102 | -0.07(-2.11%) |
Mar 26, 2019 | 3.400 | 3.427 | 3.270 | 3.310 | 33,695 | -0.04(-1.19%) |
Mar 25, 2019 | 3.610 | 3.610 | 3.310 | 3.350 | 48,995 | -0.19(-5.37%) |
Mar 22, 2019 | 3.700 | 3.730 | 3.390 | 3.540 | 60,100 | -0.16(-4.32%) |
Mar 21, 2019 | 3.680 | 3.870 | 3.620 | 3.700 | 49,512 | -0.07(-1.86%) |
Mar 20, 2019 | 3.900 | 3.957 | 3.760 | 3.770 | 7,041 | -0.13(-3.33%) |
Mar 19, 2019 | 3.892 | 3.990 | 3.892 | 3.900 | 31,625 | -0.01(-0.26%) |
Mar 18, 2019 | 3.940 | 3.965 | 3.860 | 3.910 | 49,421 | -0.03(-0.76%) |
Mar 15, 2019 | 3.820 | 4.070 | 3.820 | 3.940 | 89,700 | +0.17(+4.51%) |
Mar 14, 2019 | 4.000 | 4.000 | 3.590 | 3.770 | 46,030 | -0.30(-7.37%) |
Mar 13, 2019 | 4.100 | 4.160 | 3.920 | 4.070 | 42,581 | +0.13(+3.30%) |
Mar 12, 2019 | 3.810 | 3.956 | 3.750 | 3.940 | 25,825 | +0.15(+3.96%) |
Mar 11, 2019 | 3.800 | 3.800 | 3.730 | 3.790 | 10,077 | +0.00(+0.00%) |
Mar 08, 2019 | 3.715 | 3.940 | 3.715 | 3.790 | 34,400 | -0.07(-1.81%) |
Mar 07, 2019 | 3.762 | 3.890 | 3.741 | 3.860 | 35,019 | +0.20(+5.46%) |
Mar 06, 2019 | 3.800 | 3.895 | 3.610 | 3.660 | 43,129 | -0.16(-4.19%) |
Mar 05, 2019 | 3.850 | 3.870 | 3.690 | 3.820 | 24,991 | -0.03(-0.78%) |
Mar 04, 2019 | 3.600 | 3.950 | 3.600 | 3.850 | 64,673 | +0.29(+8.15%) |
Mar 01, 2019 | 3.900 | 3.970 | 3.560 | 3.560 | 63,500 | -0.38(-9.64%) |
Feb 28, 2019 | 4.120 | 4.130 | 3.882 | 3.940 | 35,089 | -0.18(-4.37%) |
Feb 27, 2019 | 4.150 | 4.190 | 4.094 | 4.120 | 42,307 | -0.01(-0.24%) |
Feb 26, 2019 | 4.160 | 4.190 | 4.070 | 4.130 | 16,959 | -0.07(-1.67%) |
Feb 25, 2019 | 4.270 | 4.270 | 4.070 | 4.200 | 81,685 | -0.04(-0.94%) |
Feb 22, 2019 | 3.580 | 4.305 | 3.567 | 4.240 | 101,600 | +0.68(+19.10%) |
Feb 21, 2019 | 3.500 | 3.560 | 3.390 | 3.560 | 41,056 | +0.08(+2.30%) |
Feb 20, 2019 | 3.550 | 3.550 | 3.350 | 3.480 | 107,217 | +0.13(+3.88%) |
Feb 19, 2019 | 3.480 | 3.500 | 3.290 | 3.350 | 108,177 | -0.07(-2.05%) |
Feb 15, 2019 | 3.400 | 3.510 | 3.350 | 3.420 | 51,600 | +0.05(+1.48%) |
Feb 14, 2019 | 3.370 | 3.450 | 3.280 | 3.370 | 70,006 | -0.04(-1.17%) |
Feb 13, 2019 | 3.400 | 3.480 | 3.310 | 3.410 | 80,058 | +0.04(+1.19%) |
Feb 12, 2019 | 3.520 | 3.612 | 3.320 | 3.370 | 44,337 | -0.11(-3.16%) |
Feb 11, 2019 | 3.600 | 3.600 | 3.480 | 3.480 | 21,658 | -0.13(-3.60%) |
Feb 08, 2019 | 3.600 | 3.670 | 3.470 | 3.610 | 40,600 | +0.03(+0.84%) |
Feb 07, 2019 | 3.600 | 3.650 | 3.540 | 3.580 | 35,524 | -0.12(-3.24%) |
Feb 06, 2019 | 3.700 | 3.700 | 3.630 | 3.700 | 46,783 | -0.05(-1.33%) |
Feb 05, 2019 | 3.719 | 3.880 | 3.684 | 3.750 | 62,267 | +0.06(+1.63%) |
Feb 04, 2019 | 3.910 | 3.910 | 3.682 | 3.690 | 27,285 | -0.06(-1.60%) |
Feb 01, 2019 | 3.510 | 3.810 | 3.480 | 3.750 | 62,300 | +0.27(+7.76%) |
Jan 31, 2019 | 3.490 | 3.650 | 3.400 | 3.480 | 47,396 | -0.02(-0.57%) |
Jan 30, 2019 | 3.700 | 3.780 | 3.310 | 3.500 | 131,070 | -0.19(-5.15%) |
Jan 29, 2019 | 3.570 | 3.700 | 3.320 | 3.690 | 102,585 | +0.13(+3.65%) |
Jan 28, 2019 | 3.820 | 3.832 | 3.550 | 3.560 | 46,017 | -0.27(-7.05%) |
Jan 25, 2019 | 3.730 | 3.880 | 3.590 | 3.830 | 61,500 | +0.15(+4.08%) |
Jan 24, 2019 | 3.890 | 3.900 | 3.620 | 3.680 | 70,606 | -0.18(-4.66%) |
Jan 23, 2019 | 4.103 | 4.103 | 3.790 | 3.860 | 30,314 | -0.25(-6.08%) |
Jan 22, 2019 | 4.150 | 4.150 | 4.060 | 4.110 | 44,366 | -0.07(-1.67%) |
Jan 18, 2019 | 4.200 | 4.200 | 4.140 | 4.180 | 29,100 | -0.02(-0.48%) |
Jan 17, 2019 | 4.150 | 4.200 | 4.150 | 4.200 | 31,554 | +0.00(+0.00%) |
Jan 16, 2019 | 4.150 | 4.300 | 4.080 | 4.200 | 22,341 | +0.05(+1.20%) |
Jan 15, 2019 | 4.160 | 4.320 | 4.150 | 4.150 | 13,523 | -0.01(-0.24%) |
Jan 14, 2019 | 4.240 | 4.240 | 4.140 | 4.160 | 35,679 | -0.09(-2.12%) |
Jan 11, 2019 | 4.390 | 4.490 | 4.230 | 4.250 | 22,400 | -0.19(-4.28%) |
Jan 10, 2019 | 4.260 | 4.640 | 4.220 | 4.440 | 71,212 | +0.18(+4.23%) |
Jan 09, 2019 | 4.190 | 4.260 | 4.150 | 4.260 | 32,999 | +0.07(+1.67%) |
Jan 08, 2019 | 4.220 | 4.300 | 4.150 | 4.190 | 36,676 | +0.01(+0.24%) |
Jan 07, 2019 | 4.200 | 4.220 | 4.110 | 4.180 | 33,668 | -0.06(-1.42%) |
Jan 04, 2019 | 4.230 | 4.350 | 4.060 | 4.240 | 62,100 | +0.04(+0.95%) |
Jan 03, 2019 | 3.960 | 4.270 | 3.777 | 4.200 | 119,759 | +0.14(+3.45%) |