Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.510 | 3.570 | 3.390 | 3.400 | 63,700 | -0.17(-4.70%) |
Mar 28, 2019 | 3.551 | 3.568 | 3.550 | 3.568 | 25,223 | +0.03(+0.78%) |
Mar 27, 2019 | 3.570 | 3.590 | 3.510 | 3.540 | 17,609 | -0.02(-0.44%) |
Mar 26, 2019 | 3.556 | 3.556 | 3.556 | 3.556 | 153 | +0.01(+0.16%) |
Mar 25, 2019 | 3.521 | 3.550 | 3.521 | 3.550 | 837 | -0.01(-0.28%) |
Mar 22, 2019 | 3.630 | 3.630 | 3.545 | 3.560 | 3,000 | +0.05(+1.42%) |
Mar 21, 2019 | 3.630 | 3.690 | 3.510 | 3.510 | 13,467 | -0.12(-3.31%) |
Mar 20, 2019 | 3.630 | 3.630 | 3.615 | 3.630 | 4,280 | +0.00(+0.07%) |
Mar 19, 2019 | 3.564 | 3.636 | 3.562 | 3.627 | 7,307 | +0.08(+2.18%) |
Mar 18, 2019 | 3.670 | 3.680 | 3.500 | 3.550 | 27,816 | -0.15(-3.99%) |
Mar 15, 2019 | 3.600 | 3.698 | 3.590 | 3.697 | 21,800 | +0.05(+1.30%) |
Mar 14, 2019 | 3.630 | 3.700 | 3.630 | 3.650 | 3,215 | -0.06(-1.62%) |
Mar 13, 2019 | 3.710 | 3.710 | 3.710 | 3.710 | 211 | +0.11(+3.06%) |
Mar 12, 2019 | 3.600 | 3.660 | 3.600 | 3.600 | 15,817 | -0.06(-1.57%) |
Mar 11, 2019 | 3.720 | 3.780 | 3.590 | 3.658 | 15,901 | -0.08(-2.04%) |
Mar 08, 2019 | 3.700 | 3.780 | 3.600 | 3.734 | 29,900 | +0.12(+3.42%) |
Mar 07, 2019 | 3.690 | 3.710 | 3.600 | 3.610 | 2,679 | -0.17(-4.50%) |
Mar 06, 2019 | 3.680 | 3.780 | 3.680 | 3.780 | 2,676 | +0.10(+2.72%) |
Mar 05, 2019 | 3.700 | 3.700 | 3.633 | 3.680 | 23,837 | +0.03(+0.82%) |
Mar 04, 2019 | 3.740 | 3.740 | 3.650 | 3.650 | 7,398 | -0.04(-1.08%) |
Mar 01, 2019 | 3.700 | 3.700 | 3.680 | 3.690 | 5,200 | +0.07(+1.93%) |
Feb 28, 2019 | 3.750 | 3.750 | 3.620 | 3.620 | 4,088 | -0.13(-3.47%) |
Feb 27, 2019 | 3.748 | 3.750 | 3.748 | 3.750 | 1,043 | +0.14(+3.88%) |
Feb 26, 2019 | 3.732 | 3.732 | 3.610 | 3.610 | 6,182 | -0.14(-3.74%) |
Feb 25, 2019 | 3.750 | 3.783 | 3.750 | 3.750 | 5,759 | -0.08(-2.09%) |
Feb 22, 2019 | 3.750 | 3.830 | 3.630 | 3.830 | 3,800 | +0.23(+6.39%) |
Feb 21, 2019 | 3.650 | 3.680 | 3.600 | 3.600 | 3,019 | -0.05(-1.37%) |
Feb 20, 2019 | 3.528 | 3.810 | 3.528 | 3.650 | 3,521 | -0.15(-3.95%) |
Feb 19, 2019 | 3.780 | 3.800 | 3.750 | 3.800 | 3,333 | -0.01(-0.26%) |
Feb 15, 2019 | 3.830 | 3.840 | 3.790 | 3.810 | 5,600 | -0.02(-0.52%) |
Feb 14, 2019 | 3.820 | 3.840 | 3.811 | 3.830 | 2,942 | +0.02(+0.52%) |
Feb 13, 2019 | 3.790 | 3.810 | 3.790 | 3.810 | 520 | +0.17(+4.73%) |
Feb 12, 2019 | 3.812 | 3.828 | 3.530 | 3.638 | 7,442 | -0.02(-0.60%) |
Feb 11, 2019 | 3.510 | 3.810 | 3.510 | 3.660 | 2,321 | -0.17(-4.44%) |
Feb 08, 2019 | 3.800 | 3.830 | 3.800 | 3.830 | 1,600 | +0.15(+4.08%) |
Feb 07, 2019 | 3.480 | 3.680 | 3.480 | 3.680 | 1,302 | -0.16(-4.17%) |
Feb 06, 2019 | 3.832 | 3.840 | 3.832 | 3.840 | 430 | -0.04(-1.03%) |
Feb 05, 2019 | 3.940 | 3.940 | 3.880 | 3.880 | 3,266 | -0.04(-1.02%) |
Feb 04, 2019 | 3.970 | 3.980 | 3.920 | 3.920 | 2,348 | +0.15(+3.98%) |
Feb 01, 2019 | 3.730 | 3.770 | 3.730 | 3.770 | 4,800 | -0.08(-2.08%) |
Jan 31, 2019 | 3.640 | 3.850 | 3.634 | 3.850 | 22,067 | +0.31(+8.76%) |
Jan 30, 2019 | 3.357 | 3.540 | 3.357 | 3.540 | 647 | +0.09(+2.61%) |
Jan 29, 2019 | 3.400 | 3.570 | 3.390 | 3.450 | 13,204 | +0.05(+1.32%) |
Jan 28, 2019 | 3.400 | 3.690 | 3.330 | 3.405 | 4,400 | +0.07(+2.25%) |
Jan 25, 2019 | 3.660 | 3.690 | 3.330 | 3.330 | 1,000 | -0.27(-7.50%) |
Jan 24, 2019 | 3.660 | 3.700 | 3.320 | 3.600 | 1,941 | +0.06(+1.69%) |
Jan 23, 2019 | 3.670 | 3.700 | 3.330 | 3.540 | 3,889 | -0.15(-4.07%) |
Jan 22, 2019 | 3.680 | 3.690 | 3.280 | 3.690 | 1,890 | +0.42(+12.84%) |
Jan 18, 2019 | 3.400 | 3.690 | 3.190 | 3.270 | 2,700 | +0.03(+0.93%) |
Jan 17, 2019 | 3.240 | 3.700 | 3.240 | 3.240 | 3,615 | -0.21(-6.09%) |
Jan 16, 2019 | 3.430 | 3.450 | 3.250 | 3.450 | 3,863 | -0.01(-0.29%) |
Jan 15, 2019 | 3.250 | 3.460 | 3.200 | 3.460 | 2,866 | +0.16(+4.85%) |
Jan 14, 2019 | 3.060 | 3.470 | 3.060 | 3.300 | 1,826 | +0.25(+8.20%) |
Jan 11, 2019 | 3.100 | 3.100 | 3.050 | 3.050 | 2,100 | -0.15(-4.69%) |
Jan 10, 2019 | 3.210 | 3.210 | 3.200 | 3.200 | 480 | -0.03(-0.93%) |
Jan 09, 2019 | 3.430 | 3.430 | 3.200 | 3.230 | 1,433 | -0.25(-7.18%) |
Jan 08, 2019 | 3.276 | 3.497 | 3.140 | 3.480 | 5,793 | +0.35(+11.02%) |
Jan 07, 2019 | 3.200 | 3.280 | 3.087 | 3.135 | 4,531 | -0.02(-0.49%) |
Jan 04, 2019 | 3.210 | 3.300 | 3.150 | 3.150 | 1,700 | -0.06(-1.87%) |
Jan 03, 2019 | 3.510 | 3.510 | 3.203 | 3.210 | 2,336 | -0.07(-2.13%) |