Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.525 | 3.564 | 3.499 | 3.544 | 127,829 | +0.00(+0.00%) |
Apr 29, 2019 | 3.466 | 3.544 | 3.447 | 3.544 | 398,305 | +0.10(+2.82%) |
Apr 26, 2019 | 3.398 | 3.466 | 3.398 | 3.447 | 352,112 | +0.06(+1.72%) |
Apr 25, 2019 | 3.389 | 3.398 | 3.360 | 3.389 | 49,231 | +0.01(+0.29%) |
Apr 24, 2019 | 3.360 | 3.398 | 3.331 | 3.379 | 165,455 | +0.03(+0.87%) |
Apr 23, 2019 | 3.408 | 3.408 | 3.350 | 3.350 | 184,320 | -0.06(-1.71%) |
Apr 22, 2019 | 3.379 | 3.437 | 3.379 | 3.408 | 161,743 | +0.04(+1.15%) |
Apr 18, 2019 | 3.350 | 3.389 | 3.350 | 3.369 | 149,536 | +0.01(+0.29%) |
Apr 17, 2019 | 3.340 | 3.369 | 3.301 | 3.360 | 182,938 | +0.02(+0.58%) |
Apr 16, 2019 | 3.379 | 3.379 | 3.311 | 3.340 | 132,817 | -0.01(-0.29%) |
Apr 15, 2019 | 3.398 | 3.398 | 3.340 | 3.350 | 99,878 | -0.04(-1.15%) |
Apr 12, 2019 | 3.437 | 3.437 | 3.379 | 3.389 | 252,111 | -0.04(-1.13%) |
Apr 11, 2019 | 3.340 | 3.457 | 3.340 | 3.428 | 272,724 | +0.07(+2.02%) |
Apr 10, 2019 | 3.350 | 3.389 | 3.340 | 3.360 | 94,115 | +0.01(+0.29%) |
Apr 09, 2019 | 3.340 | 3.360 | 3.311 | 3.350 | 67,594 | +0.02(+0.58%) |
Apr 08, 2019 | 3.311 | 3.355 | 3.292 | 3.331 | 101,115 | +0.02(+0.59%) |
Apr 05, 2019 | 3.301 | 3.321 | 3.292 | 3.311 | 149,124 | +0.00(+0.00%) |
Apr 04, 2019 | 3.301 | 3.350 | 3.292 | 3.311 | 105,666 | +0.01(+0.29%) |
Apr 03, 2019 | 3.331 | 3.331 | 3.301 | 3.301 | 119,253 | -0.03(-0.87%) |
Apr 02, 2019 | 3.360 | 3.360 | 3.301 | 3.331 | 114,476 | -0.03(-0.87%) |
Apr 01, 2019 | 3.301 | 3.369 | 3.301 | 3.360 | 149,846 | +0.06(+1.76%) |
Mar 29, 2019 | 3.360 | 3.360 | 3.282 | 3.301 | 126,776 | -0.02(-0.58%) |
Mar 28, 2019 | 3.350 | 3.360 | 3.301 | 3.321 | 86,339 | -0.02(-0.58%) |
Mar 27, 2019 | 3.340 | 3.369 | 3.311 | 3.340 | 105,432 | +0.00(+0.00%) |
Mar 26, 2019 | 3.350 | 3.369 | 3.305 | 3.340 | 97,417 | +0.01(+0.29%) |
Mar 25, 2019 | 3.331 | 3.340 | 3.292 | 3.331 | 124,303 | +0.02(+0.59%) |
Mar 22, 2019 | 3.360 | 3.379 | 3.301 | 3.311 | 128,424 | -0.04(-1.16%) |
Mar 21, 2019 | 3.340 | 3.379 | 3.321 | 3.350 | 132,821 | +0.00(+0.00%) |
Mar 20, 2019 | 3.389 | 3.389 | 3.301 | 3.350 | 147,193 | -0.04(-1.15%) |
Mar 19, 2019 | 3.437 | 3.477 | 3.370 | 3.389 | 129,285 | -0.04(-1.13%) |
Mar 18, 2019 | 3.408 | 3.437 | 3.398 | 3.428 | 90,857 | -0.01(-0.28%) |
Mar 15, 2019 | 3.447 | 3.496 | 3.389 | 3.437 | 210,917 | -0.02(-0.56%) |
Mar 14, 2019 | 3.554 | 3.554 | 3.447 | 3.457 | 270,907 | -0.07(-2.06%) |
Mar 13, 2019 | 3.501 | 3.530 | 3.473 | 3.530 | 235,696 | +0.03(+0.80%) |
Mar 12, 2019 | 3.417 | 3.511 | 3.417 | 3.501 | 323,931 | +0.09(+2.76%) |
Mar 11, 2019 | 3.351 | 3.417 | 3.351 | 3.408 | 163,972 | +0.04(+1.11%) |
Mar 08, 2019 | 3.379 | 3.398 | 3.351 | 3.370 | 115,157 | -0.02(-0.55%) |
Mar 07, 2019 | 3.351 | 3.389 | 3.332 | 3.389 | 140,192 | +0.05(+1.40%) |
Mar 06, 2019 | 3.417 | 3.426 | 3.342 | 3.342 | 107,869 | -0.06(-1.66%) |
Mar 05, 2019 | 3.398 | 3.426 | 3.389 | 3.398 | 157,774 | +0.00(+0.00%) |
Mar 04, 2019 | 3.389 | 3.442 | 3.379 | 3.398 | 114,525 | +0.01(+0.28%) |
Mar 01, 2019 | 3.408 | 3.454 | 3.379 | 3.389 | 172,469 | -0.01(-0.28%) |
Feb 28, 2019 | 3.361 | 3.408 | 3.351 | 3.398 | 100,850 | +0.03(+0.84%) |
Feb 27, 2019 | 3.379 | 3.398 | 3.332 | 3.370 | 85,000 | +0.04(+1.13%) |
Feb 26, 2019 | 3.389 | 3.408 | 3.314 | 3.332 | 124,363 | -0.08(-2.20%) |
Feb 25, 2019 | 3.361 | 3.455 | 3.361 | 3.408 | 208,375 | +0.04(+1.11%) |
Feb 22, 2019 | 3.361 | 3.375 | 3.314 | 3.370 | 120,270 | +0.04(+1.13%) |
Feb 21, 2019 | 3.370 | 3.389 | 3.314 | 3.332 | 160,333 | -0.04(-1.11%) |
Feb 20, 2019 | 3.257 | 3.398 | 3.257 | 3.370 | 689,635 | +0.14(+4.36%) |
Feb 19, 2019 | 3.210 | 3.257 | 3.201 | 3.229 | 93,636 | +0.02(+0.58%) |
Feb 15, 2019 | 3.276 | 3.295 | 3.192 | 3.210 | 167,782 | -0.04(-1.16%) |
Feb 14, 2019 | 3.304 | 3.328 | 3.229 | 3.248 | 197,656 | -0.08(-2.26%) |
Feb 13, 2019 | 3.248 | 3.323 | 3.220 | 3.323 | 217,705 | +0.08(+2.61%) |
Feb 12, 2019 | 3.276 | 3.286 | 3.220 | 3.239 | 212,449 | -0.03(-0.86%) |
Feb 11, 2019 | 3.361 | 3.361 | 3.201 | 3.267 | 324,947 | -0.03(-0.85%) |
Feb 08, 2019 | 3.145 | 3.314 | 3.060 | 3.295 | 441,666 | +0.19(+6.04%) |
Feb 07, 2019 | 3.511 | 3.511 | 3.098 | 3.107 | 668,503 | -0.40(-11.50%) |
Feb 06, 2019 | 3.501 | 3.558 | 3.492 | 3.511 | 267,542 | +0.01(+0.27%) |
Feb 05, 2019 | 3.520 | 3.530 | 3.483 | 3.501 | 151,537 | +0.00(+0.00%) |
Feb 04, 2019 | 3.426 | 3.520 | 3.417 | 3.501 | 236,233 | +0.07(+1.91%) |