Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.640 | 3.670 | 3.550 | 3.580 | 86,400 | -0.01(-0.28%) |
Mar 28, 2019 | 3.600 | 3.660 | 3.470 | 3.590 | 77,162 | +0.00(+0.00%) |
Mar 27, 2019 | 3.590 | 3.610 | 3.440 | 3.590 | 151,162 | +0.00(+0.00%) |
Mar 26, 2019 | 3.610 | 3.660 | 3.530 | 3.590 | 67,933 | +0.00(+0.00%) |
Mar 25, 2019 | 3.540 | 3.610 | 3.300 | 3.590 | 164,966 | +0.06(+1.70%) |
Mar 22, 2019 | 3.700 | 3.760 | 3.520 | 3.530 | 139,900 | -0.17(-4.59%) |
Mar 21, 2019 | 3.700 | 3.830 | 3.670 | 3.700 | 112,585 | -0.04(-1.07%) |
Mar 20, 2019 | 3.730 | 3.780 | 3.660 | 3.740 | 110,412 | +0.01(+0.27%) |
Mar 19, 2019 | 3.890 | 3.910 | 3.710 | 3.730 | 106,444 | -0.13(-3.37%) |
Mar 18, 2019 | 3.830 | 3.900 | 3.800 | 3.860 | 102,397 | +0.03(+0.78%) |
Mar 15, 2019 | 3.760 | 3.910 | 3.760 | 3.830 | 192,800 | +0.08(+2.13%) |
Mar 14, 2019 | 3.980 | 4.010 | 3.750 | 3.750 | 140,437 | -0.23(-5.78%) |
Mar 13, 2019 | 4.160 | 4.180 | 3.774 | 3.980 | 115,893 | -0.15(-3.63%) |
Mar 12, 2019 | 3.950 | 4.160 | 3.950 | 4.130 | 157,987 | +0.12(+2.99%) |
Mar 11, 2019 | 3.740 | 4.020 | 3.740 | 4.010 | 147,799 | +0.31(+8.38%) |
Mar 08, 2019 | 4.150 | 4.150 | 3.700 | 3.700 | 381,000 | -0.32(-7.96%) |
Mar 07, 2019 | 4.020 | 4.155 | 3.960 | 4.020 | 103,894 | +0.00(+0.00%) |
Mar 06, 2019 | 4.270 | 4.270 | 4.000 | 4.020 | 120,011 | -0.25(-5.85%) |
Mar 05, 2019 | 4.410 | 4.510 | 4.240 | 4.270 | 125,393 | -0.17(-3.83%) |
Mar 04, 2019 | 4.610 | 4.710 | 4.200 | 4.440 | 218,574 | -0.13(-2.84%) |
Mar 01, 2019 | 4.440 | 4.750 | 4.400 | 4.570 | 541,900 | +0.18(+4.10%) |
Feb 28, 2019 | 4.240 | 4.480 | 4.110 | 4.390 | 430,079 | +0.17(+4.03%) |
Feb 27, 2019 | 3.970 | 4.270 | 3.970 | 4.220 | 211,945 | +0.23(+5.76%) |
Feb 26, 2019 | 4.030 | 4.090 | 3.910 | 3.990 | 108,019 | -0.04(-0.99%) |
Feb 25, 2019 | 3.800 | 4.040 | 3.710 | 4.030 | 166,003 | +0.24(+6.33%) |
Feb 22, 2019 | 3.770 | 3.900 | 3.750 | 3.790 | 133,800 | +0.04(+1.07%) |
Feb 21, 2019 | 3.630 | 3.760 | 3.550 | 3.750 | 109,961 | +0.11(+3.02%) |
Feb 20, 2019 | 3.760 | 3.770 | 3.640 | 3.640 | 100,515 | -0.13(-3.45%) |
Feb 19, 2019 | 3.870 | 4.060 | 3.710 | 3.770 | 88,894 | -0.10(-2.58%) |
Feb 15, 2019 | 3.710 | 3.880 | 3.660 | 3.870 | 132,700 | +0.17(+4.59%) |
Feb 14, 2019 | 3.850 | 3.865 | 3.600 | 3.700 | 184,053 | -0.19(-4.88%) |
Feb 13, 2019 | 3.920 | 4.120 | 3.850 | 3.890 | 137,571 | +0.00(+0.00%) |
Feb 12, 2019 | 3.910 | 3.970 | 3.840 | 3.890 | 75,634 | +0.00(+0.00%) |
Feb 11, 2019 | 3.900 | 3.950 | 3.800 | 3.890 | 41,170 | +0.00(+0.00%) |
Feb 08, 2019 | 3.730 | 3.910 | 3.730 | 3.890 | 72,700 | +0.15(+4.01%) |
Feb 07, 2019 | 3.710 | 3.800 | 3.520 | 3.740 | 121,853 | +0.00(+0.00%) |
Feb 06, 2019 | 3.840 | 3.881 | 3.680 | 3.740 | 41,195 | -0.10(-2.60%) |
Feb 05, 2019 | 4.000 | 4.130 | 3.800 | 3.840 | 84,039 | -0.14(-3.52%) |
Feb 04, 2019 | 3.860 | 3.990 | 3.780 | 3.980 | 100,168 | +0.11(+2.84%) |
Feb 01, 2019 | 3.690 | 3.890 | 3.650 | 3.870 | 94,600 | +0.18(+4.88%) |
Jan 31, 2019 | 3.700 | 3.800 | 3.640 | 3.690 | 105,159 | -0.02(-0.54%) |
Jan 30, 2019 | 3.570 | 3.740 | 3.490 | 3.710 | 68,932 | +0.17(+4.80%) |
Jan 29, 2019 | 3.610 | 3.760 | 3.530 | 3.540 | 46,758 | -0.07(-1.94%) |
Jan 28, 2019 | 3.890 | 3.890 | 3.560 | 3.610 | 208,237 | -0.35(-8.84%) |
Jan 25, 2019 | 3.540 | 4.065 | 3.490 | 3.960 | 1,195,400 | +0.45(+12.82%) |
Jan 24, 2019 | 3.460 | 3.570 | 3.400 | 3.510 | 72,163 | +0.05(+1.45%) |
Jan 23, 2019 | 3.580 | 3.640 | 3.420 | 3.460 | 68,551 | -0.08(-2.26%) |
Jan 22, 2019 | 3.650 | 3.790 | 3.500 | 3.540 | 134,906 | -0.15(-4.07%) |
Jan 18, 2019 | 3.940 | 3.940 | 3.680 | 3.690 | 161,300 | -0.24(-6.11%) |
Jan 17, 2019 | 3.860 | 4.190 | 3.860 | 3.930 | 125,236 | +0.04(+1.03%) |
Jan 16, 2019 | 3.730 | 4.020 | 3.700 | 3.890 | 177,038 | +0.17(+4.57%) |
Jan 15, 2019 | 3.420 | 3.780 | 3.420 | 3.720 | 155,801 | +0.31(+9.09%) |
Jan 14, 2019 | 3.720 | 3.760 | 3.350 | 3.410 | 211,897 | -0.32(-8.58%) |
Jan 11, 2019 | 3.750 | 3.780 | 3.660 | 3.730 | 132,900 | -0.02(-0.53%) |
Jan 10, 2019 | 3.800 | 3.850 | 3.690 | 3.750 | 284,769 | -0.07(-1.83%) |
Jan 09, 2019 | 4.090 | 4.100 | 3.800 | 3.820 | 212,580 | -0.23(-5.68%) |
Jan 08, 2019 | 4.260 | 4.260 | 4.020 | 4.050 | 102,111 | -0.15(-3.57%) |
Jan 07, 2019 | 4.140 | 4.350 | 4.130 | 4.200 | 328,879 | +0.10(+2.44%) |
Jan 04, 2019 | 3.860 | 4.170 | 3.780 | 4.100 | 465,700 | +0.33(+8.75%) |
Jan 03, 2019 | 3.970 | 4.060 | 3.760 | 3.770 | 464,083 | -0.23(-5.75%) |