Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.305 | 3.332 | 3.243 | 3.268 | 103,335 | -0.04(-1.11%) |
Apr 29, 2019 | 3.323 | 3.342 | 3.268 | 3.305 | 33,892 | -0.06(-1.91%) |
Apr 26, 2019 | 3.351 | 3.369 | 3.289 | 3.369 | 32,461 | +0.00(+0.00%) |
Apr 25, 2019 | 3.360 | 3.441 | 3.268 | 3.369 | 85,626 | +0.02(+0.55%) |
Apr 24, 2019 | 3.397 | 3.397 | 3.250 | 3.351 | 174,122 | -0.04(-1.08%) |
Apr 23, 2019 | 3.287 | 3.387 | 3.231 | 3.387 | 76,496 | +0.12(+3.65%) |
Apr 22, 2019 | 3.268 | 3.305 | 3.239 | 3.268 | 28,175 | -0.03(-0.84%) |
Apr 18, 2019 | 3.305 | 3.314 | 3.186 | 3.296 | 88,778 | -0.02(-0.55%) |
Apr 17, 2019 | 3.287 | 3.351 | 3.287 | 3.314 | 39,539 | +0.03(+0.84%) |
Apr 16, 2019 | 3.268 | 3.332 | 3.259 | 3.287 | 37,200 | +0.02(+0.56%) |
Apr 15, 2019 | 3.378 | 3.395 | 3.268 | 3.268 | 166,310 | -0.13(-3.78%) |
Apr 12, 2019 | 3.406 | 3.447 | 3.387 | 3.397 | 44,225 | -0.01(-0.27%) |
Apr 11, 2019 | 3.433 | 3.461 | 3.372 | 3.406 | 87,897 | -0.06(-1.59%) |
Apr 10, 2019 | 3.305 | 3.461 | 3.305 | 3.461 | 81,516 | +0.16(+4.72%) |
Apr 09, 2019 | 3.479 | 3.479 | 3.305 | 3.305 | 151,377 | -0.20(-5.76%) |
Apr 08, 2019 | 3.415 | 3.544 | 3.415 | 3.507 | 67,189 | +0.08(+2.41%) |
Apr 05, 2019 | 3.498 | 3.525 | 3.369 | 3.424 | 109,039 | -0.06(-1.58%) |
Apr 04, 2019 | 3.443 | 3.488 | 3.415 | 3.479 | 48,298 | +0.03(+0.80%) |
Apr 03, 2019 | 3.479 | 3.525 | 3.433 | 3.452 | 44,745 | -0.07(-2.08%) |
Apr 02, 2019 | 3.470 | 3.525 | 3.433 | 3.525 | 88,364 | +0.04(+1.05%) |
Apr 01, 2019 | 3.397 | 3.516 | 3.397 | 3.488 | 86,150 | +0.06(+1.88%) |
Mar 29, 2019 | 3.461 | 3.553 | 3.397 | 3.424 | 176,358 | -0.02(-0.53%) |
Mar 28, 2019 | 3.498 | 3.534 | 3.406 | 3.443 | 175,362 | -0.03(-0.79%) |
Mar 27, 2019 | 3.470 | 3.608 | 3.443 | 3.470 | 81,394 | -0.02(-0.53%) |
Mar 26, 2019 | 3.626 | 3.672 | 3.461 | 3.488 | 163,729 | -0.07(-2.06%) |
Mar 25, 2019 | 3.415 | 3.966 | 3.387 | 3.562 | 657,522 | +0.14(+4.02%) |
Mar 22, 2019 | 3.314 | 3.470 | 3.314 | 3.424 | 183,765 | +0.10(+3.04%) |
Mar 21, 2019 | 3.387 | 3.461 | 3.305 | 3.323 | 143,117 | -0.06(-1.90%) |
Mar 20, 2019 | 3.369 | 3.479 | 3.351 | 3.387 | 189,281 | +0.00(+0.00%) |
Mar 19, 2019 | 3.351 | 3.498 | 3.351 | 3.387 | 214,917 | +0.04(+1.10%) |
Mar 18, 2019 | 3.250 | 3.433 | 3.250 | 3.351 | 222,618 | +0.05(+1.39%) |
Mar 15, 2019 | 3.571 | 3.589 | 3.222 | 3.305 | 542,254 | -0.56(-14.49%) |
Mar 14, 2019 | 3.975 | 4.021 | 3.865 | 3.865 | 58,204 | -0.08(-2.09%) |
Mar 13, 2019 | 4.067 | 4.067 | 3.947 | 3.947 | 70,986 | -0.10(-2.49%) |
Mar 12, 2019 | 4.030 | 4.131 | 3.993 | 4.048 | 35,869 | +0.02(+0.46%) |
Mar 11, 2019 | 3.984 | 4.030 | 3.898 | 4.030 | 41,246 | +0.06(+1.39%) |
Mar 08, 2019 | 3.874 | 4.012 | 3.837 | 3.975 | 44,334 | +0.10(+2.61%) |
Mar 07, 2019 | 3.902 | 3.902 | 3.856 | 3.874 | 130,597 | -0.02(-0.47%) |
Mar 06, 2019 | 3.957 | 3.957 | 3.837 | 3.892 | 70,949 | -0.06(-1.62%) |
Mar 05, 2019 | 3.993 | 4.020 | 3.957 | 3.957 | 47,273 | -0.01(-0.23%) |
Mar 04, 2019 | 4.058 | 4.058 | 3.966 | 3.966 | 25,057 | -0.06(-1.59%) |
Mar 01, 2019 | 3.984 | 4.085 | 3.975 | 4.030 | 25,707 | +0.07(+1.86%) |
Feb 28, 2019 | 3.896 | 4.003 | 3.896 | 3.957 | 25,132 | -0.02(-0.46%) |
Feb 27, 2019 | 4.104 | 4.113 | 3.957 | 3.975 | 28,793 | -0.12(-2.91%) |
Feb 26, 2019 | 4.122 | 4.131 | 4.067 | 4.094 | 52,062 | -0.02(-0.45%) |
Feb 25, 2019 | 4.012 | 4.131 | 3.993 | 4.113 | 54,859 | +0.09(+2.28%) |
Feb 22, 2019 | 3.984 | 4.076 | 3.874 | 4.021 | 106,751 | +0.06(+1.62%) |
Feb 21, 2019 | 3.791 | 3.957 | 3.791 | 3.957 | 74,166 | +0.16(+4.11%) |
Feb 20, 2019 | 3.810 | 3.846 | 3.782 | 3.801 | 288,044 | -0.01(-0.24%) |
Feb 19, 2019 | 3.837 | 3.837 | 3.746 | 3.810 | 303,735 | -0.01(-0.24%) |
Feb 15, 2019 | 3.810 | 3.883 | 3.764 | 3.819 | 125,814 | +0.04(+0.97%) |
Feb 14, 2019 | 3.773 | 3.810 | 3.718 | 3.782 | 58,038 | +0.01(+0.24%) |
Feb 13, 2019 | 3.791 | 3.810 | 3.727 | 3.773 | 58,947 | -0.03(-0.72%) |
Feb 12, 2019 | 3.773 | 3.810 | 3.755 | 3.801 | 85,910 | +0.04(+0.98%) |
Feb 11, 2019 | 3.819 | 3.828 | 3.755 | 3.764 | 168,486 | -0.04(-0.97%) |
Feb 08, 2019 | 3.791 | 3.837 | 3.764 | 3.801 | 39,650 | -0.01(-0.24%) |
Feb 07, 2019 | 3.810 | 3.837 | 3.764 | 3.810 | 26,711 | +0.00(+0.00%) |
Feb 06, 2019 | 3.810 | 3.846 | 3.791 | 3.810 | 36,505 | -0.01(-0.24%) |
Feb 05, 2019 | 3.791 | 3.856 | 3.791 | 3.819 | 46,490 | +0.02(+0.48%) |
Feb 04, 2019 | 3.782 | 3.837 | 3.773 | 3.801 | 78,224 | -0.02(-0.48%) |