Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.303 | 3.303 | 3.176 | 3.196 | 1,298,770 | -0.11(-3.25%) |
Apr 29, 2019 | 3.313 | 3.352 | 3.264 | 3.303 | 721,581 | -0.02(-0.59%) |
Apr 26, 2019 | 3.303 | 3.352 | 3.274 | 3.323 | 803,174 | +0.02(+0.59%) |
Apr 25, 2019 | 3.274 | 3.342 | 3.254 | 3.303 | 1,488,233 | +0.01(+0.30%) |
Apr 24, 2019 | 3.401 | 3.401 | 3.284 | 3.293 | 913,850 | -0.11(-3.16%) |
Apr 23, 2019 | 3.332 | 3.440 | 3.332 | 3.401 | 1,235,406 | -0.01(-0.29%) |
Apr 22, 2019 | 3.469 | 3.533 | 3.396 | 3.411 | 1,715,552 | -0.09(-2.51%) |
Apr 18, 2019 | 3.362 | 3.518 | 3.362 | 3.499 | 1,535,537 | +0.12(+3.47%) |
Apr 17, 2019 | 3.616 | 3.616 | 3.352 | 3.381 | 2,085,913 | -0.22(-6.23%) |
Apr 16, 2019 | 3.733 | 3.743 | 3.596 | 3.606 | 2,022,577 | -0.11(-2.89%) |
Apr 15, 2019 | 3.723 | 3.753 | 3.635 | 3.714 | 863,731 | +0.00(+0.00%) |
Apr 12, 2019 | 3.762 | 3.762 | 3.684 | 3.714 | 932,516 | -0.01(-0.26%) |
Apr 11, 2019 | 3.762 | 3.801 | 3.714 | 3.723 | 1,336,203 | -0.04(-1.04%) |
Apr 10, 2019 | 3.704 | 3.767 | 3.704 | 3.762 | 776,634 | +0.07(+1.85%) |
Apr 09, 2019 | 3.723 | 3.767 | 3.684 | 3.694 | 1,123,542 | -0.05(-1.31%) |
Apr 08, 2019 | 3.694 | 3.772 | 3.645 | 3.743 | 1,585,655 | +0.03(+0.79%) |
Apr 05, 2019 | 3.616 | 3.714 | 3.587 | 3.714 | 2,252,346 | +0.10(+2.70%) |
Apr 04, 2019 | 3.635 | 3.665 | 3.577 | 3.616 | 1,285,259 | +0.00(+0.00%) |
Apr 03, 2019 | 3.684 | 3.704 | 3.596 | 3.616 | 1,225,060 | -0.06(-1.60%) |
Apr 02, 2019 | 3.665 | 3.694 | 3.606 | 3.674 | 1,050,386 | +0.03(+0.80%) |
Apr 01, 2019 | 3.665 | 3.674 | 3.596 | 3.645 | 1,112,173 | +0.01(+0.27%) |
Mar 29, 2019 | 3.645 | 3.660 | 3.567 | 3.635 | 1,151,192 | +0.00(+0.00%) |
Mar 28, 2019 | 3.567 | 3.655 | 3.567 | 3.635 | 1,029,395 | +0.07(+1.92%) |
Mar 27, 2019 | 3.626 | 3.629 | 3.518 | 3.567 | 1,450,173 | -0.05(-1.35%) |
Mar 26, 2019 | 3.626 | 3.665 | 3.587 | 3.616 | 1,228,929 | +0.01(+0.27%) |
Mar 25, 2019 | 3.518 | 3.626 | 3.518 | 3.606 | 1,416,452 | +0.10(+2.79%) |
Mar 22, 2019 | 3.645 | 3.704 | 3.508 | 3.508 | 1,459,200 | -0.20(-5.28%) |
Mar 21, 2019 | 3.616 | 3.714 | 3.518 | 3.704 | 1,048,700 | +0.09(+2.43%) |
Mar 20, 2019 | 3.606 | 3.694 | 3.587 | 3.616 | 1,307,305 | +0.02(+0.54%) |
Mar 19, 2019 | 3.587 | 3.665 | 3.557 | 3.596 | 1,992,542 | +0.05(+1.38%) |
Mar 18, 2019 | 3.469 | 3.587 | 3.469 | 3.547 | 1,479,444 | +0.08(+2.25%) |
Mar 15, 2019 | 3.420 | 3.528 | 3.391 | 3.469 | 3,688,727 | +0.07(+2.01%) |
Mar 14, 2019 | 3.430 | 3.459 | 3.391 | 3.401 | 1,603,531 | -0.03(-0.85%) |
Mar 13, 2019 | 3.459 | 3.479 | 3.372 | 3.430 | 1,821,178 | -0.01(-0.28%) |
Mar 12, 2019 | 3.430 | 3.489 | 3.372 | 3.440 | 2,619,615 | +0.02(+0.57%) |
Mar 11, 2019 | 3.459 | 3.479 | 3.372 | 3.420 | 2,089,440 | -0.05(-1.41%) |
Mar 08, 2019 | 3.479 | 3.518 | 3.420 | 3.469 | 1,244,720 | -0.05(-1.39%) |
Mar 07, 2019 | 3.518 | 3.547 | 3.420 | 3.518 | 2,053,610 | +0.00(+0.00%) |
Mar 06, 2019 | 3.596 | 3.596 | 3.508 | 3.518 | 2,630,061 | -0.07(-1.91%) |
Mar 05, 2019 | 3.704 | 3.733 | 3.557 | 3.587 | 2,497,964 | -0.11(-2.91%) |
Mar 04, 2019 | 3.665 | 3.733 | 3.645 | 3.694 | 2,275,218 | +0.02(+0.53%) |
Mar 01, 2019 | 3.567 | 3.704 | 3.547 | 3.674 | 1,974,320 | +0.13(+3.58%) |
Feb 28, 2019 | 3.596 | 3.606 | 3.499 | 3.547 | 3,407,671 | -0.06(-1.63%) |
Feb 27, 2019 | 3.557 | 3.616 | 3.518 | 3.606 | 1,299,504 | +0.06(+1.65%) |
Feb 26, 2019 | 3.587 | 3.606 | 3.547 | 3.547 | 1,681,944 | -0.06(-1.63%) |
Feb 25, 2019 | 3.557 | 3.626 | 3.557 | 3.606 | 1,859,294 | +0.08(+2.22%) |
Feb 22, 2019 | 3.489 | 3.538 | 3.415 | 3.528 | 1,993,558 | +0.04(+1.12%) |
Feb 21, 2019 | 3.518 | 3.567 | 3.459 | 3.489 | 2,486,572 | +0.07(+2.00%) |
Feb 20, 2019 | 3.313 | 3.440 | 3.313 | 3.420 | 1,532,334 | +0.11(+3.24%) |
Feb 19, 2019 | 3.264 | 3.352 | 3.235 | 3.313 | 1,341,984 | +0.06(+1.80%) |
Feb 15, 2019 | 3.157 | 3.293 | 3.147 | 3.254 | 1,104,837 | +0.10(+3.10%) |
Feb 14, 2019 | 3.117 | 3.186 | 3.088 | 3.157 | 1,278,221 | +0.04(+1.25%) |
Feb 13, 2019 | 3.166 | 3.196 | 3.108 | 3.117 | 1,145,675 | -0.05(-1.54%) |
Feb 12, 2019 | 3.137 | 3.205 | 3.117 | 3.166 | 1,376,023 | +0.05(+1.57%) |
Feb 11, 2019 | 3.186 | 3.186 | 3.108 | 3.117 | 1,523,165 | -0.03(-0.93%) |
Feb 08, 2019 | 3.078 | 3.196 | 3.078 | 3.147 | 1,376,314 | +0.05(+1.58%) |
Feb 07, 2019 | 3.137 | 3.147 | 3.069 | 3.098 | 2,025,501 | -0.05(-1.55%) |
Feb 06, 2019 | 3.147 | 3.186 | 3.137 | 3.147 | 898,752 | +0.00(+0.00%) |
Feb 05, 2019 | 3.127 | 3.230 | 3.122 | 3.147 | 1,555,785 | +0.01(+0.31%) |
Feb 04, 2019 | 3.108 | 3.147 | 3.069 | 3.137 | 907,396 | +0.03(+0.94%) |