Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.302 | 3.321 | 3.283 | 3.302 | 801,204 | +0.00(+0.00%) |
Apr 29, 2019 | 3.293 | 3.331 | 3.246 | 3.302 | 3,714,896 | +0.04(+1.16%) |
Apr 26, 2019 | 3.283 | 3.312 | 3.198 | 3.265 | 1,597,568 | -0.03(-0.86%) |
Apr 25, 2019 | 3.378 | 3.388 | 3.274 | 3.293 | 717,160 | -0.09(-2.79%) |
Apr 24, 2019 | 3.454 | 3.454 | 3.388 | 3.388 | 1,037,666 | -0.08(-2.19%) |
Apr 23, 2019 | 3.511 | 3.511 | 3.454 | 3.463 | 575,409 | -0.04(-1.08%) |
Apr 22, 2019 | 3.511 | 3.530 | 3.473 | 3.501 | 475,113 | -0.03(-0.80%) |
Apr 18, 2019 | 3.530 | 3.539 | 3.511 | 3.530 | 672,971 | -0.04(-1.06%) |
Apr 17, 2019 | 3.558 | 3.586 | 3.553 | 3.567 | 724,112 | +0.05(+1.34%) |
Apr 16, 2019 | 3.511 | 3.530 | 3.506 | 3.520 | 471,648 | -0.01(-0.27%) |
Apr 15, 2019 | 3.530 | 3.558 | 3.501 | 3.530 | 773,994 | +0.01(+0.27%) |
Apr 12, 2019 | 3.567 | 3.577 | 3.501 | 3.520 | 764,385 | -0.04(-1.06%) |
Apr 11, 2019 | 3.558 | 3.577 | 3.539 | 3.558 | 1,220,548 | -0.03(-0.79%) |
Apr 10, 2019 | 3.530 | 3.615 | 3.530 | 3.586 | 1,053,331 | +0.06(+1.61%) |
Apr 09, 2019 | 3.520 | 3.558 | 3.515 | 3.530 | 679,919 | +0.02(+0.54%) |
Apr 08, 2019 | 3.511 | 3.548 | 3.501 | 3.511 | 780,104 | +0.02(+0.54%) |
Apr 05, 2019 | 3.492 | 3.520 | 3.482 | 3.492 | 479,682 | +0.00(+0.00%) |
Apr 04, 2019 | 3.473 | 3.492 | 3.463 | 3.492 | 476,096 | +0.04(+1.10%) |
Apr 03, 2019 | 3.463 | 3.468 | 3.444 | 3.454 | 525,342 | +0.02(+0.55%) |
Apr 02, 2019 | 3.435 | 3.463 | 3.425 | 3.435 | 435,337 | +0.00(+0.00%) |
Apr 01, 2019 | 3.463 | 3.482 | 3.435 | 3.435 | 549,436 | -0.01(-0.27%) |
Mar 29, 2019 | 3.463 | 3.463 | 3.425 | 3.444 | 669,167 | +0.01(+0.28%) |
Mar 28, 2019 | 3.444 | 3.454 | 3.425 | 3.435 | 288,076 | -0.04(-1.09%) |
Mar 27, 2019 | 3.473 | 3.482 | 3.463 | 3.473 | 478,755 | -0.02(-0.54%) |
Mar 26, 2019 | 3.511 | 3.530 | 3.482 | 3.492 | 538,557 | +0.01(+0.27%) |
Mar 25, 2019 | 3.482 | 3.520 | 3.473 | 3.482 | 572,685 | +0.00(+0.00%) |
Mar 22, 2019 | 3.558 | 3.558 | 3.482 | 3.482 | 869,220 | -0.09(-2.65%) |
Mar 21, 2019 | 3.492 | 3.596 | 3.482 | 3.577 | 838,973 | +0.11(+3.28%) |
Mar 20, 2019 | 3.482 | 3.511 | 3.444 | 3.463 | 794,546 | -0.01(-0.27%) |
Mar 19, 2019 | 3.473 | 3.511 | 3.473 | 3.473 | 547,064 | -0.02(-0.54%) |
Mar 18, 2019 | 3.492 | 3.520 | 3.492 | 3.492 | 566,411 | +0.02(+0.55%) |
Mar 15, 2019 | 3.482 | 3.511 | 3.454 | 3.473 | 713,553 | -0.02(-0.54%) |
Mar 14, 2019 | 3.454 | 3.492 | 3.444 | 3.492 | 786,106 | -0.02(-0.54%) |
Mar 13, 2019 | 3.520 | 3.520 | 3.482 | 3.511 | 590,421 | +0.01(+0.27%) |
Mar 12, 2019 | 3.501 | 3.530 | 3.492 | 3.501 | 824,978 | +0.01(+0.27%) |
Mar 11, 2019 | 3.463 | 3.520 | 3.463 | 3.492 | 736,389 | +0.07(+1.93%) |
Mar 08, 2019 | 3.463 | 3.492 | 3.425 | 3.425 | 900,290 | -0.07(-1.90%) |
Mar 07, 2019 | 3.539 | 3.539 | 3.463 | 3.492 | 1,155,784 | -0.06(-1.60%) |
Mar 06, 2019 | 3.539 | 3.596 | 3.539 | 3.548 | 970,210 | +0.06(+1.63%) |
Mar 05, 2019 | 3.501 | 3.548 | 3.492 | 3.492 | 842,798 | +0.01(+0.27%) |
Mar 04, 2019 | 3.482 | 3.501 | 3.473 | 3.482 | 1,156,401 | +0.04(+1.10%) |
Mar 01, 2019 | 3.482 | 3.482 | 3.435 | 3.444 | 797,251 | +0.00(+0.00%) |
Feb 28, 2019 | 3.473 | 3.482 | 3.435 | 3.444 | 314,536 | -0.04(-1.09%) |
Feb 27, 2019 | 3.454 | 3.506 | 3.444 | 3.482 | 1,257,475 | +0.09(+2.51%) |
Feb 26, 2019 | 3.416 | 3.425 | 3.397 | 3.397 | 1,111,492 | -0.02(-0.55%) |
Feb 25, 2019 | 3.406 | 3.425 | 3.388 | 3.416 | 619,112 | +0.01(+0.28%) |
Feb 22, 2019 | 3.397 | 3.425 | 3.369 | 3.406 | 1,146,207 | +0.03(+0.84%) |
Feb 21, 2019 | 3.416 | 3.416 | 3.331 | 3.378 | 1,460,850 | -0.06(-1.65%) |
Feb 20, 2019 | 3.444 | 3.444 | 3.416 | 3.435 | 890,393 | +0.02(+0.55%) |
Feb 19, 2019 | 3.369 | 3.435 | 3.369 | 3.416 | 767,648 | +0.06(+1.69%) |
Feb 15, 2019 | 3.378 | 3.388 | 3.359 | 3.359 | 1,032,073 | -0.05(-1.39%) |
Feb 14, 2019 | 3.350 | 3.425 | 3.340 | 3.406 | 2,021,569 | +0.08(+2.27%) |
Feb 13, 2019 | 3.321 | 3.340 | 3.274 | 3.331 | 3,962,831 | +0.00(+0.00%) |
Feb 12, 2019 | 3.359 | 3.359 | 3.170 | 3.331 | 4,017,210 | -0.12(-3.56%) |
Feb 11, 2019 | 3.530 | 3.530 | 3.378 | 3.454 | 2,455,665 | -0.07(-1.88%) |
Feb 08, 2019 | 3.548 | 3.563 | 3.482 | 3.520 | 1,944,516 | -0.03(-0.80%) |
Feb 07, 2019 | 3.539 | 3.586 | 3.530 | 3.548 | 986,347 | -0.04(-1.06%) |
Feb 06, 2019 | 3.567 | 3.605 | 3.548 | 3.586 | 1,471,769 | +0.02(+0.53%) |
Feb 05, 2019 | 3.577 | 3.586 | 3.548 | 3.567 | 1,823,169 | +0.00(+0.00%) |
Feb 04, 2019 | 3.567 | 3.596 | 3.553 | 3.567 | 1,071,337 | -0.01(-0.26%) |