Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.910 | 4.000 | 3.840 | 3.970 | 1,807,903 | +0.02(+0.51%) |
Feb 27, 2019 | 3.930 | 3.970 | 3.850 | 3.950 | 2,447,901 | -0.01(-0.25%) |
Feb 26, 2019 | 3.830 | 3.960 | 3.760 | 3.960 | 1,542,559 | +0.09(+2.33%) |
Feb 25, 2019 | 3.930 | 3.970 | 3.860 | 3.870 | 1,059,956 | -0.06(-1.53%) |
Feb 22, 2019 | 3.870 | 3.950 | 3.840 | 3.930 | 1,883,300 | +0.09(+2.34%) |
Feb 21, 2019 | 3.800 | 3.855 | 3.680 | 3.840 | 2,207,030 | +0.01(+0.26%) |
Feb 20, 2019 | 3.830 | 3.900 | 3.800 | 3.830 | 1,230,473 | -0.02(-0.52%) |
Feb 19, 2019 | 3.790 | 3.880 | 3.790 | 3.850 | 1,550,527 | +0.06(+1.58%) |
Feb 15, 2019 | 3.710 | 3.790 | 3.640 | 3.790 | 1,143,400 | +0.07(+1.88%) |
Feb 14, 2019 | 3.660 | 3.720 | 3.620 | 3.720 | 891,041 | +0.08(+2.20%) |
Feb 13, 2019 | 3.520 | 3.660 | 3.515 | 3.640 | 1,345,357 | +0.08(+2.25%) |
Feb 12, 2019 | 3.670 | 3.670 | 3.540 | 3.560 | 615,986 | -0.07(-1.93%) |
Feb 11, 2019 | 3.700 | 3.710 | 3.620 | 3.630 | 733,045 | -0.07(-1.89%) |
Feb 08, 2019 | 3.690 | 3.730 | 3.660 | 3.700 | 516,500 | +0.02(+0.54%) |
Feb 07, 2019 | 3.750 | 3.770 | 3.660 | 3.680 | 703,574 | -0.07(-1.87%) |
Feb 06, 2019 | 3.760 | 3.860 | 3.725 | 3.750 | 658,352 | -0.07(-1.83%) |
Feb 05, 2019 | 3.890 | 3.890 | 3.770 | 3.820 | 658,633 | -0.04(-1.04%) |
Feb 04, 2019 | 3.810 | 3.900 | 3.790 | 3.860 | 1,720,223 | +0.01(+0.26%) |
Feb 01, 2019 | 3.900 | 3.920 | 3.780 | 3.850 | 724,900 | -0.04(-1.03%) |
Jan 31, 2019 | 3.850 | 3.920 | 3.840 | 3.890 | 1,230,835 | +0.06(+1.57%) |
Jan 30, 2019 | 3.780 | 3.855 | 3.670 | 3.830 | 2,602,579 | +0.06(+1.59%) |
Jan 29, 2019 | 3.740 | 3.815 | 3.690 | 3.770 | 1,360,941 | +0.08(+2.17%) |
Jan 28, 2019 | 3.700 | 3.710 | 3.610 | 3.690 | 902,068 | +0.05(+1.37%) |
Jan 25, 2019 | 3.600 | 3.730 | 3.540 | 3.640 | 1,348,500 | +0.13(+3.70%) |
Jan 24, 2019 | 3.550 | 3.558 | 3.420 | 3.510 | 1,172,508 | -0.02(-0.57%) |
Jan 23, 2019 | 3.610 | 3.610 | 3.490 | 3.530 | 983,397 | -0.06(-1.67%) |
Jan 22, 2019 | 3.560 | 3.610 | 3.500 | 3.590 | 1,006,633 | +0.09(+2.57%) |
Jan 18, 2019 | 3.700 | 3.700 | 3.500 | 3.500 | 1,541,800 | -0.20(-5.41%) |
Jan 17, 2019 | 3.710 | 3.765 | 3.700 | 3.700 | 690,300 | -0.04(-1.07%) |
Jan 16, 2019 | 3.730 | 3.790 | 3.700 | 3.740 | 771,519 | +0.00(+0.00%) |
Jan 15, 2019 | 3.810 | 3.840 | 3.710 | 3.740 | 895,786 | -0.09(-2.35%) |
Jan 14, 2019 | 3.900 | 3.905 | 3.770 | 3.830 | 1,037,452 | -0.05(-1.29%) |
Jan 11, 2019 | 3.940 | 3.985 | 3.880 | 3.880 | 604,500 | -0.06(-1.52%) |
Jan 10, 2019 | 3.980 | 4.050 | 3.940 | 3.940 | 851,366 | -0.08(-1.99%) |
Jan 09, 2019 | 4.000 | 4.045 | 3.960 | 4.020 | 835,328 | +0.03(+0.75%) |
Jan 08, 2019 | 3.990 | 4.030 | 3.915 | 3.990 | 861,900 | -0.01(-0.25%) |
Jan 07, 2019 | 4.100 | 4.100 | 3.980 | 4.000 | 1,059,591 | -0.09(-2.20%) |
Jan 04, 2019 | 4.100 | 4.110 | 4.010 | 4.090 | 970,900 | -0.05(-1.21%) |
Jan 03, 2019 | 3.970 | 4.150 | 3.970 | 4.140 | 1,670,875 | +0.18(+4.55%) |
Jan 02, 2019 | 3.930 | 4.020 | 3.890 | 3.960 | 772,235 | +0.01(+0.25%) |
Dec 31, 2018 | 3.990 | 3.990 | 3.880 | 3.950 | 1,088,200 | +0.02(+0.51%) |
Dec 28, 2018 | 3.980 | 4.020 | 3.910 | 3.930 | 1,111,000 | -0.07(-1.75%) |
Dec 27, 2018 | 4.000 | 4.050 | 3.880 | 4.000 | 1,295,030 | +0.01(+0.25%) |
Dec 26, 2018 | 3.980 | 4.080 | 3.945 | 3.990 | 1,254,709 | +0.02(+0.50%) |
Dec 24, 2018 | 3.920 | 3.980 | 3.880 | 3.970 | 1,065,000 | +0.14(+3.66%) |
Dec 21, 2018 | 3.880 | 3.915 | 3.760 | 3.830 | 4,097,900 | -0.05(-1.29%) |
Dec 20, 2018 | 3.860 | 3.920 | 3.805 | 3.880 | 2,407,149 | +0.18(+4.86%) |
Dec 19, 2018 | 3.910 | 4.016 | 3.700 | 3.700 | 2,503,007 | -0.21(-5.37%) |
Dec 18, 2018 | 3.830 | 3.980 | 3.830 | 3.910 | 1,491,956 | +0.04(+1.03%) |
Dec 17, 2018 | 3.830 | 3.915 | 3.810 | 3.870 | 1,378,411 | +0.03(+0.78%) |
Dec 14, 2018 | 3.910 | 3.910 | 3.780 | 3.840 | 1,051,900 | -0.08(-2.04%) |
Dec 13, 2018 | 4.000 | 4.030 | 3.890 | 3.920 | 1,310,437 | -0.07(-1.75%) |
Dec 12, 2018 | 3.850 | 4.000 | 3.850 | 3.990 | 1,733,264 | +0.13(+3.37%) |
Dec 11, 2018 | 3.870 | 3.940 | 3.840 | 3.860 | 1,401,353 | -0.02(-0.52%) |
Dec 10, 2018 | 3.900 | 3.990 | 3.850 | 3.880 | 1,113,464 | -0.04(-1.02%) |
Dec 07, 2018 | 3.810 | 3.960 | 3.780 | 3.920 | 3,193,100 | +0.16(+4.26%) |
Dec 06, 2018 | 3.810 | 3.820 | 3.730 | 3.760 | 1,521,015 | -0.01(-0.27%) |
Dec 04, 2018 | 3.800 | 3.890 | 3.750 | 3.770 | 1,997,500 | +0.01(+0.27%) |