Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.060 | 3.100 | 3.030 | 3.070 | 743,312 | +0.03(+0.99%) |
Apr 29, 2019 | 3.170 | 3.170 | 3.030 | 3.040 | 1,036,962 | -0.13(-4.10%) |
Apr 26, 2019 | 3.120 | 3.190 | 3.110 | 3.170 | 679,700 | +0.06(+1.93%) |
Apr 25, 2019 | 3.110 | 3.180 | 3.090 | 3.110 | 953,137 | +0.00(+0.00%) |
Apr 24, 2019 | 3.080 | 3.150 | 3.060 | 3.110 | 765,582 | +0.04(+1.30%) |
Apr 23, 2019 | 3.020 | 3.120 | 3.010 | 3.070 | 885,186 | +0.03(+0.99%) |
Apr 22, 2019 | 3.070 | 3.100 | 3.020 | 3.040 | 990,404 | -0.01(-0.33%) |
Apr 18, 2019 | 3.200 | 3.210 | 3.040 | 3.050 | 1,921,300 | -0.13(-4.09%) |
Apr 17, 2019 | 3.220 | 3.280 | 3.145 | 3.180 | 1,989,200 | -0.03(-0.93%) |
Apr 16, 2019 | 3.270 | 3.330 | 3.210 | 3.210 | 2,251,690 | -0.10(-3.02%) |
Apr 15, 2019 | 3.340 | 3.410 | 3.290 | 3.310 | 1,522,957 | -0.05(-1.49%) |
Apr 12, 2019 | 3.390 | 3.455 | 3.350 | 3.360 | 483,200 | -0.04(-1.18%) |
Apr 11, 2019 | 3.450 | 3.460 | 3.375 | 3.400 | 677,830 | -0.09(-2.58%) |
Apr 10, 2019 | 3.490 | 3.560 | 3.460 | 3.490 | 718,834 | -0.01(-0.29%) |
Apr 09, 2019 | 3.490 | 3.530 | 3.460 | 3.500 | 626,326 | +0.03(+0.86%) |
Apr 08, 2019 | 3.410 | 3.520 | 3.380 | 3.470 | 811,571 | +0.10(+2.97%) |
Apr 05, 2019 | 3.440 | 3.440 | 3.330 | 3.370 | 1,113,700 | -0.07(-2.03%) |
Apr 04, 2019 | 3.180 | 3.450 | 3.170 | 3.440 | 1,695,982 | +0.23(+7.17%) |
Apr 03, 2019 | 3.210 | 3.240 | 3.154 | 3.210 | 4,697,587 | +0.01(+0.31%) |
Apr 02, 2019 | 3.260 | 3.260 | 3.175 | 3.200 | 1,743,218 | -0.06(-1.84%) |
Apr 01, 2019 | 3.350 | 3.380 | 3.250 | 3.260 | 1,274,569 | -0.09(-2.69%) |
Mar 29, 2019 | 3.460 | 3.489 | 3.340 | 3.350 | 1,024,100 | -0.07(-2.05%) |
Mar 28, 2019 | 3.540 | 3.540 | 3.395 | 3.420 | 1,206,457 | -0.17(-4.74%) |
Mar 27, 2019 | 3.660 | 3.710 | 3.565 | 3.590 | 906,459 | -0.06(-1.64%) |
Mar 26, 2019 | 3.600 | 3.710 | 3.595 | 3.650 | 1,359,293 | +0.02(+0.55%) |
Mar 25, 2019 | 3.680 | 3.700 | 3.610 | 3.630 | 1,329,814 | -0.03(-0.82%) |
Mar 22, 2019 | 3.670 | 3.780 | 3.630 | 3.660 | 1,388,400 | -0.02(-0.54%) |
Mar 21, 2019 | 3.720 | 3.780 | 3.585 | 3.680 | 1,262,635 | -0.03(-0.81%) |
Mar 20, 2019 | 3.690 | 3.720 | 3.525 | 3.710 | 1,398,606 | +0.02(+0.54%) |
Mar 19, 2019 | 3.750 | 3.760 | 3.680 | 3.690 | 611,883 | -0.02(-0.54%) |
Mar 18, 2019 | 3.800 | 3.840 | 3.670 | 3.710 | 1,050,499 | -0.09(-2.37%) |
Mar 15, 2019 | 3.660 | 3.800 | 3.660 | 3.800 | 1,873,600 | +0.16(+4.40%) |
Mar 14, 2019 | 3.610 | 3.700 | 3.500 | 3.640 | 1,825,243 | +0.03(+0.83%) |
Mar 13, 2019 | 3.620 | 3.640 | 3.540 | 3.610 | 1,268,826 | +0.03(+0.84%) |
Mar 12, 2019 | 3.500 | 3.590 | 3.490 | 3.580 | 815,145 | +0.13(+3.77%) |
Mar 11, 2019 | 3.510 | 3.534 | 3.380 | 3.450 | 786,698 | -0.07(-1.99%) |
Mar 08, 2019 | 3.590 | 3.600 | 3.360 | 3.520 | 1,358,500 | +0.17(+5.07%) |
Mar 07, 2019 | 3.380 | 3.460 | 3.310 | 3.350 | 1,279,600 | -0.02(-0.59%) |
Mar 06, 2019 | 3.550 | 3.550 | 3.360 | 3.370 | 1,479,832 | -0.18(-5.07%) |
Mar 05, 2019 | 3.580 | 3.615 | 3.490 | 3.550 | 1,342,637 | -0.10(-2.74%) |
Mar 04, 2019 | 3.650 | 3.660 | 3.570 | 3.650 | 565,714 | -0.03(-0.82%) |
Mar 01, 2019 | 3.700 | 3.810 | 3.670 | 3.680 | 902,500 | -0.06(-1.60%) |
Feb 28, 2019 | 3.780 | 3.790 | 3.700 | 3.740 | 558,747 | -0.04(-1.06%) |
Feb 27, 2019 | 3.820 | 3.870 | 3.760 | 3.780 | 625,214 | -0.05(-1.31%) |
Feb 26, 2019 | 3.850 | 3.920 | 3.780 | 3.830 | 484,453 | -0.03(-0.78%) |
Feb 25, 2019 | 3.830 | 3.940 | 3.830 | 3.860 | 943,307 | +0.03(+0.78%) |
Feb 22, 2019 | 3.720 | 3.900 | 3.720 | 3.830 | 1,173,500 | +0.13(+3.51%) |
Feb 21, 2019 | 3.760 | 3.800 | 3.670 | 3.700 | 1,310,911 | -0.11(-2.89%) |
Feb 20, 2019 | 4.150 | 4.150 | 3.790 | 3.810 | 3,477,303 | -0.31(-7.52%) |
Feb 19, 2019 | 4.080 | 4.180 | 4.070 | 4.120 | 1,099,317 | +0.11(+2.74%) |
Feb 15, 2019 | 3.960 | 4.030 | 3.910 | 4.010 | 913,600 | +0.08(+2.04%) |
Feb 14, 2019 | 3.770 | 3.940 | 3.750 | 3.930 | 603,524 | +0.16(+4.24%) |
Feb 13, 2019 | 3.800 | 3.870 | 3.770 | 3.770 | 591,919 | -0.03(-0.79%) |
Feb 12, 2019 | 3.860 | 3.880 | 3.765 | 3.800 | 345,503 | -0.03(-0.78%) |
Feb 11, 2019 | 3.840 | 3.890 | 3.830 | 3.830 | 246,584 | -0.07(-1.79%) |
Feb 08, 2019 | 3.860 | 3.920 | 3.820 | 3.900 | 450,800 | +0.07(+1.83%) |
Feb 07, 2019 | 3.950 | 3.965 | 3.830 | 3.830 | 540,816 | -0.11(-2.79%) |
Feb 06, 2019 | 3.950 | 4.040 | 3.920 | 3.940 | 710,670 | -0.03(-0.76%) |
Feb 05, 2019 | 3.940 | 3.980 | 3.880 | 3.970 | 530,829 | +0.03(+0.76%) |
Feb 04, 2019 | 3.910 | 3.960 | 3.850 | 3.940 | 685,957 | -0.03(-0.76%) |