Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.524 | 3.541 | 3.495 | 3.535 | 486,399 | +0.01(+0.32%) |
Apr 29, 2019 | 3.501 | 3.552 | 3.501 | 3.524 | 585,031 | +0.02(+0.65%) |
Apr 26, 2019 | 3.495 | 3.518 | 3.487 | 3.501 | 204,098 | +0.01(+0.16%) |
Apr 25, 2019 | 3.512 | 3.518 | 3.478 | 3.495 | 249,175 | -0.01(-0.32%) |
Apr 24, 2019 | 3.518 | 3.523 | 3.495 | 3.507 | 509,648 | -0.01(-0.32%) |
Apr 23, 2019 | 3.467 | 3.518 | 3.467 | 3.518 | 491,857 | +0.05(+1.31%) |
Apr 22, 2019 | 3.450 | 3.478 | 3.444 | 3.473 | 334,717 | +0.02(+0.49%) |
Apr 18, 2019 | 3.473 | 3.475 | 3.450 | 3.456 | 269,726 | -0.02(-0.65%) |
Apr 17, 2019 | 3.444 | 3.478 | 3.439 | 3.478 | 371,852 | +0.03(+0.82%) |
Apr 16, 2019 | 3.433 | 3.456 | 3.427 | 3.450 | 519,127 | +0.01(+0.33%) |
Apr 15, 2019 | 3.450 | 3.478 | 3.421 | 3.439 | 619,411 | +0.00(+0.00%) |
Apr 12, 2019 | 3.456 | 3.456 | 3.433 | 3.439 | 362,098 | +0.00(+0.00%) |
Apr 11, 2019 | 3.450 | 3.461 | 3.433 | 3.439 | 272,442 | -0.01(-0.33%) |
Apr 10, 2019 | 3.410 | 3.461 | 3.410 | 3.450 | 541,885 | +0.04(+1.17%) |
Apr 09, 2019 | 3.433 | 3.467 | 3.387 | 3.410 | 1,146,369 | -0.03(-0.99%) |
Apr 08, 2019 | 3.461 | 3.473 | 3.433 | 3.444 | 540,826 | -0.02(-0.49%) |
Apr 05, 2019 | 3.450 | 3.478 | 3.444 | 3.461 | 401,158 | +0.02(+0.66%) |
Apr 04, 2019 | 3.439 | 3.456 | 3.422 | 3.439 | 437,519 | +0.01(+0.17%) |
Apr 03, 2019 | 3.439 | 3.450 | 3.416 | 3.433 | 701,823 | +0.01(+0.17%) |
Apr 02, 2019 | 3.399 | 3.464 | 3.387 | 3.427 | 876,397 | +0.03(+0.84%) |
Apr 01, 2019 | 3.416 | 3.439 | 3.399 | 3.399 | 554,075 | -0.01(-0.17%) |
Mar 29, 2019 | 3.421 | 3.444 | 3.404 | 3.404 | 551,064 | -0.03(-0.83%) |
Mar 28, 2019 | 3.416 | 3.444 | 3.416 | 3.433 | 298,789 | +0.02(+0.50%) |
Mar 27, 2019 | 3.433 | 3.439 | 3.416 | 3.416 | 531,161 | +0.00(+0.00%) |
Mar 26, 2019 | 3.399 | 3.427 | 3.395 | 3.416 | 428,678 | +0.03(+0.84%) |
Mar 25, 2019 | 3.410 | 3.416 | 3.387 | 3.387 | 394,201 | -0.02(-0.67%) |
Mar 22, 2019 | 3.427 | 3.439 | 3.393 | 3.410 | 474,704 | -0.02(-0.66%) |
Mar 21, 2019 | 3.421 | 3.444 | 3.416 | 3.433 | 209,420 | +0.01(+0.17%) |
Mar 20, 2019 | 3.450 | 3.456 | 3.416 | 3.427 | 333,674 | -0.02(-0.50%) |
Mar 19, 2019 | 3.473 | 3.478 | 3.421 | 3.444 | 663,700 | +0.00(+0.00%) |
Mar 18, 2019 | 3.416 | 3.456 | 3.416 | 3.444 | 568,432 | +0.03(+1.00%) |
Mar 15, 2019 | 3.450 | 3.478 | 3.396 | 3.410 | 1,540,412 | -0.03(-0.83%) |
Mar 14, 2019 | 3.422 | 3.455 | 3.405 | 3.439 | 1,147,425 | +0.02(+0.48%) |
Mar 13, 2019 | 3.372 | 3.461 | 3.350 | 3.422 | 1,485,703 | +0.07(+2.14%) |
Mar 12, 2019 | 3.367 | 3.378 | 3.350 | 3.350 | 609,499 | -0.01(-0.33%) |
Mar 11, 2019 | 3.356 | 3.367 | 3.334 | 3.361 | 839,625 | +0.01(+0.16%) |
Mar 08, 2019 | 3.339 | 3.367 | 3.323 | 3.356 | 756,251 | +0.03(+1.00%) |
Mar 07, 2019 | 3.416 | 3.428 | 3.317 | 3.323 | 966,356 | -0.10(-2.90%) |
Mar 06, 2019 | 3.450 | 3.455 | 3.411 | 3.422 | 513,618 | -0.03(-0.80%) |
Mar 05, 2019 | 3.483 | 3.521 | 3.433 | 3.450 | 327,726 | -0.02(-0.64%) |
Mar 04, 2019 | 3.416 | 3.488 | 3.416 | 3.472 | 549,508 | +0.06(+1.78%) |
Mar 01, 2019 | 3.461 | 3.466 | 3.400 | 3.411 | 614,748 | -0.03(-0.96%) |
Feb 28, 2019 | 3.477 | 3.488 | 3.444 | 3.444 | 670,720 | -0.04(-1.03%) |
Feb 27, 2019 | 3.499 | 3.510 | 3.477 | 3.480 | 335,368 | -0.02(-0.55%) |
Feb 26, 2019 | 3.599 | 3.599 | 3.488 | 3.499 | 947,085 | -0.10(-2.91%) |
Feb 25, 2019 | 3.643 | 3.665 | 3.483 | 3.604 | 1,159,050 | -0.04(-1.06%) |
Feb 22, 2019 | 3.538 | 3.665 | 3.532 | 3.643 | 1,544,933 | +0.10(+2.96%) |
Feb 21, 2019 | 3.494 | 3.549 | 3.488 | 3.538 | 738,033 | +0.05(+1.42%) |
Feb 20, 2019 | 3.433 | 3.505 | 3.428 | 3.488 | 493,425 | +0.04(+1.28%) |
Feb 19, 2019 | 3.444 | 3.450 | 3.411 | 3.444 | 564,954 | +0.01(+0.16%) |
Feb 15, 2019 | 3.433 | 3.444 | 3.428 | 3.439 | 298,405 | +0.01(+0.16%) |
Feb 14, 2019 | 3.416 | 3.433 | 3.405 | 3.433 | 376,168 | +0.02(+0.48%) |
Feb 13, 2019 | 3.450 | 3.450 | 3.411 | 3.416 | 345,790 | +0.00(+0.00%) |
Feb 12, 2019 | 3.416 | 3.439 | 3.406 | 3.416 | 493,192 | +0.01(+0.16%) |
Feb 11, 2019 | 3.416 | 3.428 | 3.400 | 3.411 | 242,955 | +0.00(+0.00%) |
Feb 08, 2019 | 3.428 | 3.428 | 3.345 | 3.411 | 283,548 | -0.02(-0.64%) |
Feb 07, 2019 | 3.433 | 3.444 | 3.389 | 3.433 | 297,396 | -0.01(-0.16%) |
Feb 06, 2019 | 3.477 | 3.477 | 3.428 | 3.439 | 361,607 | -0.02(-0.64%) |
Feb 05, 2019 | 3.444 | 3.466 | 3.428 | 3.461 | 393,498 | +0.03(+0.97%) |
Feb 04, 2019 | 3.405 | 3.444 | 3.383 | 3.428 | 550,929 | +0.02(+0.65%) |