Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.930 | 3.953 | 3.890 | 3.930 | 9,600 | +0.01(+0.26%) |
Mar 28, 2019 | 3.920 | 3.920 | 3.889 | 3.920 | 3,566 | +0.00(+0.00%) |
Mar 27, 2019 | 3.920 | 3.950 | 3.890 | 3.920 | 9,495 | -0.02(-0.51%) |
Mar 26, 2019 | 3.959 | 3.974 | 3.870 | 3.940 | 11,327 | +0.03(+0.77%) |
Mar 25, 2019 | 4.000 | 4.035 | 3.900 | 3.910 | 5,958 | -0.12(-2.93%) |
Mar 22, 2019 | 4.200 | 4.390 | 4.010 | 4.028 | 7,300 | -0.06(-1.52%) |
Mar 21, 2019 | 4.000 | 4.394 | 3.990 | 4.090 | 25,930 | +0.13(+3.28%) |
Mar 20, 2019 | 3.990 | 4.080 | 3.910 | 3.960 | 6,788 | -0.10(-2.51%) |
Mar 19, 2019 | 3.940 | 4.100 | 3.930 | 4.062 | 10,653 | +0.16(+4.16%) |
Mar 18, 2019 | 3.940 | 4.040 | 3.900 | 3.900 | 8,126 | -0.09(-2.26%) |
Mar 15, 2019 | 3.990 | 4.140 | 3.990 | 3.990 | 22,400 | -0.02(-0.50%) |
Mar 14, 2019 | 4.060 | 4.090 | 3.980 | 4.010 | 5,884 | -0.07(-1.72%) |
Mar 13, 2019 | 4.030 | 4.170 | 4.030 | 4.080 | 6,767 | +0.00(+0.01%) |
Mar 12, 2019 | 4.000 | 4.080 | 4.000 | 4.080 | 6,297 | +0.05(+1.23%) |
Mar 11, 2019 | 3.980 | 4.470 | 3.950 | 4.030 | 14,598 | -0.02(-0.49%) |
Mar 08, 2019 | 3.820 | 4.160 | 3.800 | 4.050 | 20,500 | +0.23(+6.02%) |
Mar 07, 2019 | 3.930 | 4.032 | 3.820 | 3.820 | 3,015 | -0.16(-3.99%) |
Mar 06, 2019 | 4.000 | 4.000 | 3.950 | 3.979 | 10,928 | -0.06(-1.43%) |
Mar 05, 2019 | 4.131 | 4.131 | 4.010 | 4.037 | 4,221 | -0.11(-2.73%) |
Mar 04, 2019 | 4.160 | 4.160 | 3.879 | 4.150 | 13,991 | +0.01(+0.24%) |
Mar 01, 2019 | 4.180 | 4.180 | 4.140 | 4.140 | 1,200 | +0.00(+0.00%) |
Feb 28, 2019 | 4.400 | 4.400 | 4.020 | 4.140 | 18,866 | -0.28(-6.33%) |
Feb 27, 2019 | 4.250 | 4.620 | 4.250 | 4.420 | 3,543 | +0.15(+3.51%) |
Feb 26, 2019 | 4.250 | 4.620 | 4.250 | 4.270 | 9,717 | +0.06(+1.43%) |
Feb 25, 2019 | 4.250 | 4.500 | 4.210 | 4.210 | 8,448 | -0.09(-2.09%) |
Feb 22, 2019 | 4.220 | 4.500 | 4.220 | 4.300 | 7,400 | -0.02(-0.46%) |
Feb 21, 2019 | 4.320 | 4.550 | 4.170 | 4.320 | 24,068 | +0.05(+1.17%) |
Feb 20, 2019 | 4.400 | 4.610 | 4.250 | 4.270 | 39,332 | -0.23(-5.11%) |
Feb 19, 2019 | 4.500 | 4.690 | 4.450 | 4.500 | 41,977 | +0.08(+1.81%) |
Feb 15, 2019 | 4.570 | 4.570 | 4.420 | 4.420 | 2,300 | -0.09(-2.00%) |
Feb 14, 2019 | 4.600 | 4.670 | 4.510 | 4.510 | 1,327 | -0.16(-3.43%) |
Feb 13, 2019 | 4.690 | 4.690 | 4.550 | 4.670 | 2,032 | -0.01(-0.21%) |
Feb 12, 2019 | 4.460 | 4.700 | 4.460 | 4.680 | 5,274 | +0.32(+7.34%) |
Feb 11, 2019 | 4.350 | 4.468 | 4.350 | 4.360 | 3,058 | +0.00(+0.00%) |
Feb 08, 2019 | 4.260 | 4.450 | 4.260 | 4.360 | 2,700 | +0.04(+0.81%) |
Feb 07, 2019 | 4.450 | 4.450 | 4.325 | 4.325 | 2,615 | -0.15(-3.25%) |
Feb 06, 2019 | 4.530 | 4.610 | 4.460 | 4.470 | 4,269 | -0.02(-0.41%) |
Feb 05, 2019 | 4.360 | 4.640 | 4.360 | 4.488 | 4,535 | +0.13(+2.94%) |
Feb 04, 2019 | 4.510 | 4.753 | 4.360 | 4.360 | 13,460 | -0.04(-0.91%) |
Feb 01, 2019 | 4.530 | 4.530 | 4.270 | 4.400 | 8,600 | -0.15(-3.30%) |
Jan 31, 2019 | 4.480 | 4.550 | 4.220 | 4.550 | 9,387 | +0.07(+1.56%) |
Jan 30, 2019 | 4.520 | 4.738 | 4.310 | 4.480 | 7,487 | +0.07(+1.59%) |
Jan 29, 2019 | 4.360 | 4.500 | 4.350 | 4.410 | 10,837 | +0.08(+1.85%) |
Jan 28, 2019 | 4.620 | 4.630 | 4.320 | 4.330 | 11,557 | -0.15(-3.35%) |
Jan 25, 2019 | 4.286 | 4.700 | 4.245 | 4.480 | 29,300 | +0.18(+4.19%) |
Jan 24, 2019 | 4.150 | 4.310 | 4.150 | 4.300 | 6,955 | +0.11(+2.63%) |
Jan 23, 2019 | 4.150 | 4.190 | 4.150 | 4.190 | 6,172 | +0.03(+0.72%) |
Jan 22, 2019 | 4.259 | 4.259 | 4.150 | 4.160 | 11,195 | -0.11(-2.58%) |
Jan 18, 2019 | 4.210 | 4.290 | 4.210 | 4.270 | 7,300 | +0.05(+1.18%) |
Jan 17, 2019 | 4.140 | 4.270 | 4.003 | 4.220 | 17,060 | +0.09(+2.12%) |
Jan 16, 2019 | 3.918 | 4.158 | 3.918 | 4.132 | 20,142 | +0.12(+3.05%) |
Jan 15, 2019 | 3.880 | 4.010 | 3.816 | 4.010 | 1,237 | +0.02(+0.50%) |
Jan 14, 2019 | 3.890 | 4.000 | 3.890 | 3.990 | 9,631 | +0.04(+1.01%) |
Jan 11, 2019 | 3.960 | 3.960 | 3.910 | 3.950 | 7,000 | +0.03(+0.77%) |
Jan 10, 2019 | 3.870 | 3.950 | 3.870 | 3.920 | 5,086 | +0.14(+3.70%) |
Jan 09, 2019 | 3.930 | 3.960 | 3.780 | 3.780 | 8,439 | -0.15(-3.75%) |
Jan 08, 2019 | 3.910 | 3.927 | 3.700 | 3.927 | 7,049 | +0.01(+0.18%) |
Jan 07, 2019 | 3.987 | 3.987 | 3.900 | 3.920 | 2,532 | +0.05(+1.29%) |
Jan 04, 2019 | 3.840 | 3.885 | 3.718 | 3.870 | 19,600 | +0.00(+0.00%) |
Jan 03, 2019 | 3.740 | 3.870 | 3.740 | 3.870 | 4,132 | +0.14(+3.75%) |