Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.100 | 4.200 | 4.060 | 4.190 | 290,200 | +0.10(+2.44%) |
Mar 28, 2019 | 4.020 | 4.100 | 3.940 | 4.090 | 253,298 | +0.04(+0.99%) |
Mar 27, 2019 | 3.960 | 4.080 | 3.920 | 4.050 | 109,899 | +0.08(+2.02%) |
Mar 26, 2019 | 4.130 | 4.170 | 3.910 | 3.970 | 226,680 | -0.16(-3.87%) |
Mar 25, 2019 | 3.950 | 4.140 | 3.900 | 4.130 | 272,458 | +0.18(+4.56%) |
Mar 22, 2019 | 3.920 | 4.020 | 3.890 | 3.950 | 163,300 | +0.00(+0.00%) |
Mar 21, 2019 | 3.870 | 4.040 | 3.870 | 3.950 | 177,262 | +0.06(+1.54%) |
Mar 20, 2019 | 3.930 | 4.080 | 3.870 | 3.890 | 168,763 | -0.10(-2.51%) |
Mar 19, 2019 | 4.020 | 4.100 | 3.890 | 3.990 | 169,754 | -0.01(-0.25%) |
Mar 18, 2019 | 3.850 | 4.000 | 3.820 | 4.000 | 315,654 | +0.22(+5.82%) |
Mar 15, 2019 | 3.750 | 3.860 | 3.683 | 3.780 | 273,800 | +0.04(+1.07%) |
Mar 14, 2019 | 3.920 | 4.110 | 3.740 | 3.740 | 578,600 | -0.18(-4.59%) |
Mar 13, 2019 | 3.770 | 3.990 | 3.670 | 3.920 | 270,924 | +0.18(+4.81%) |
Mar 12, 2019 | 3.560 | 3.770 | 3.510 | 3.740 | 145,252 | +0.19(+5.35%) |
Mar 11, 2019 | 3.540 | 3.560 | 3.470 | 3.550 | 147,539 | +0.01(+0.28%) |
Mar 08, 2019 | 3.520 | 3.710 | 3.450 | 3.540 | 229,300 | +0.11(+3.21%) |
Mar 07, 2019 | 3.540 | 3.540 | 3.400 | 3.430 | 138,986 | -0.05(-1.44%) |
Mar 06, 2019 | 3.530 | 3.560 | 3.410 | 3.480 | 135,294 | -0.03(-0.85%) |
Mar 05, 2019 | 3.500 | 3.570 | 3.430 | 3.510 | 47,543 | +0.02(+0.57%) |
Mar 04, 2019 | 3.500 | 3.570 | 3.450 | 3.490 | 117,725 | -0.01(-0.29%) |
Mar 01, 2019 | 3.550 | 3.590 | 3.460 | 3.500 | 150,500 | +0.01(+0.29%) |
Feb 28, 2019 | 3.670 | 3.710 | 3.420 | 3.490 | 243,461 | -0.17(-4.64%) |
Feb 27, 2019 | 3.710 | 3.710 | 3.620 | 3.660 | 139,728 | -0.10(-2.66%) |
Feb 26, 2019 | 3.950 | 3.950 | 3.750 | 3.760 | 202,345 | +0.01(+0.27%) |
Feb 25, 2019 | 3.850 | 3.850 | 3.640 | 3.750 | 201,254 | -0.09(-2.34%) |
Feb 22, 2019 | 3.830 | 3.900 | 3.790 | 3.840 | 96,300 | +0.00(+0.00%) |
Feb 21, 2019 | 3.950 | 3.950 | 3.730 | 3.840 | 309,680 | -0.07(-1.79%) |
Feb 20, 2019 | 3.900 | 4.000 | 3.700 | 3.910 | 525,805 | +0.04(+1.03%) |
Feb 19, 2019 | 3.800 | 3.890 | 3.680 | 3.870 | 200,203 | +0.09(+2.38%) |
Feb 15, 2019 | 3.610 | 3.820 | 3.600 | 3.780 | 471,400 | +0.20(+5.59%) |
Feb 14, 2019 | 3.770 | 3.780 | 3.500 | 3.580 | 236,843 | -0.06(-1.65%) |
Feb 13, 2019 | 3.530 | 3.650 | 3.530 | 3.640 | 88,478 | +0.10(+2.82%) |
Feb 12, 2019 | 3.550 | 3.640 | 3.470 | 3.540 | 189,047 | +0.01(+0.28%) |
Feb 11, 2019 | 3.550 | 3.550 | 3.490 | 3.530 | 67,395 | +0.05(+1.44%) |
Feb 08, 2019 | 3.570 | 3.590 | 3.480 | 3.480 | 119,500 | -0.06(-1.69%) |
Feb 07, 2019 | 3.600 | 3.700 | 3.410 | 3.540 | 274,998 | -0.06(-1.67%) |
Feb 06, 2019 | 3.500 | 3.600 | 3.460 | 3.600 | 171,819 | +0.10(+2.86%) |
Feb 05, 2019 | 3.400 | 3.540 | 3.380 | 3.500 | 245,207 | +0.10(+2.94%) |
Feb 04, 2019 | 3.350 | 3.440 | 3.346 | 3.400 | 86,073 | +0.03(+0.89%) |
Feb 01, 2019 | 3.340 | 3.400 | 3.330 | 3.370 | 100,300 | +0.04(+1.20%) |
Jan 31, 2019 | 3.290 | 3.390 | 3.220 | 3.330 | 140,013 | +0.08(+2.46%) |
Jan 30, 2019 | 3.290 | 3.310 | 3.210 | 3.250 | 75,566 | +0.01(+0.31%) |
Jan 29, 2019 | 3.320 | 3.330 | 3.230 | 3.240 | 88,456 | -0.06(-1.82%) |
Jan 28, 2019 | 3.360 | 3.440 | 3.280 | 3.300 | 87,538 | -0.08(-2.37%) |
Jan 25, 2019 | 3.420 | 3.480 | 3.360 | 3.380 | 128,000 | -0.07(-2.03%) |
Jan 24, 2019 | 3.450 | 3.600 | 3.420 | 3.450 | 137,596 | -0.02(-0.58%) |
Jan 23, 2019 | 3.280 | 3.500 | 3.280 | 3.470 | 212,138 | +0.27(+8.44%) |
Jan 22, 2019 | 3.340 | 3.370 | 3.150 | 3.200 | 268,614 | -0.14(-4.19%) |
Jan 18, 2019 | 3.380 | 3.470 | 3.270 | 3.340 | 145,000 | -0.02(-0.60%) |
Jan 17, 2019 | 3.300 | 3.470 | 3.260 | 3.360 | 305,116 | +0.00(+0.00%) |
Jan 16, 2019 | 3.420 | 3.470 | 3.300 | 3.360 | 214,652 | -0.06(-1.75%) |
Jan 15, 2019 | 3.470 | 3.500 | 3.320 | 3.420 | 150,082 | -0.02(-0.58%) |
Jan 14, 2019 | 3.480 | 3.550 | 3.440 | 3.440 | 142,456 | -0.01(-0.29%) |
Jan 11, 2019 | 3.450 | 3.520 | 3.410 | 3.450 | 64,900 | -0.02(-0.58%) |
Jan 10, 2019 | 3.520 | 3.590 | 3.450 | 3.470 | 154,186 | -0.10(-2.80%) |
Jan 09, 2019 | 3.510 | 3.670 | 3.510 | 3.570 | 161,276 | +0.08(+2.29%) |
Jan 08, 2019 | 3.430 | 3.530 | 3.400 | 3.490 | 162,962 | +0.08(+2.35%) |
Jan 07, 2019 | 3.480 | 3.524 | 3.350 | 3.410 | 174,319 | +0.02(+0.59%) |
Jan 04, 2019 | 3.270 | 3.590 | 3.270 | 3.390 | 404,300 | +0.16(+4.95%) |
Jan 03, 2019 | 3.400 | 3.400 | 3.210 | 3.230 | 124,009 | -0.18(-5.28%) |