Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.323 | 3.334 | 3.267 | 3.284 | 1,228,832 | -0.05(-1.50%) |
Apr 29, 2019 | 3.339 | 3.351 | 3.323 | 3.334 | 370,689 | +0.00(+0.00%) |
Apr 26, 2019 | 3.300 | 3.334 | 3.284 | 3.334 | 486,034 | +0.04(+1.35%) |
Apr 25, 2019 | 3.311 | 3.311 | 3.284 | 3.289 | 582,575 | -0.02(-0.67%) |
Apr 24, 2019 | 3.339 | 3.339 | 3.311 | 3.311 | 416,776 | -0.03(-1.00%) |
Apr 23, 2019 | 3.323 | 3.350 | 3.323 | 3.345 | 284,487 | +0.02(+0.50%) |
Apr 22, 2019 | 3.317 | 3.341 | 3.312 | 3.328 | 356,833 | +0.01(+0.34%) |
Apr 18, 2019 | 3.328 | 3.339 | 3.300 | 3.317 | 265,028 | -0.01(-0.33%) |
Apr 17, 2019 | 3.350 | 3.362 | 3.323 | 3.328 | 374,086 | -0.01(-0.33%) |
Apr 16, 2019 | 3.300 | 3.339 | 3.295 | 3.339 | 545,546 | +0.05(+1.52%) |
Apr 15, 2019 | 3.289 | 3.306 | 3.284 | 3.289 | 396,124 | -0.01(-0.17%) |
Apr 12, 2019 | 3.334 | 3.356 | 3.284 | 3.295 | 803,170 | -0.03(-1.00%) |
Apr 11, 2019 | 3.345 | 3.356 | 3.323 | 3.328 | 682,252 | -0.02(-0.66%) |
Apr 10, 2019 | 3.328 | 3.389 | 3.317 | 3.350 | 766,301 | -0.02(-0.45%) |
Apr 09, 2019 | 3.338 | 3.371 | 3.338 | 3.366 | 588,654 | +0.01(+0.16%) |
Apr 08, 2019 | 3.388 | 3.388 | 3.322 | 3.360 | 1,094,924 | -0.03(-0.98%) |
Apr 05, 2019 | 3.426 | 3.459 | 3.393 | 3.393 | 859,802 | -0.06(-1.60%) |
Apr 04, 2019 | 3.344 | 3.448 | 3.338 | 3.448 | 1,554,737 | +0.10(+2.97%) |
Apr 03, 2019 | 3.316 | 3.349 | 3.261 | 3.349 | 1,849,634 | +0.06(+1.85%) |
Apr 02, 2019 | 3.288 | 3.327 | 3.068 | 3.288 | 8,091,942 | -0.33(-9.01%) |
Apr 01, 2019 | 3.597 | 3.614 | 3.592 | 3.614 | 578,532 | +0.04(+1.08%) |
Mar 29, 2019 | 3.553 | 3.581 | 3.537 | 3.575 | 500,222 | +0.04(+1.09%) |
Mar 28, 2019 | 3.520 | 3.537 | 3.515 | 3.537 | 354,662 | +0.03(+0.79%) |
Mar 27, 2019 | 3.520 | 3.523 | 3.493 | 3.509 | 517,913 | +0.00(+0.00%) |
Mar 26, 2019 | 3.520 | 3.526 | 3.502 | 3.509 | 392,302 | +0.01(+0.16%) |
Mar 25, 2019 | 3.476 | 3.515 | 3.459 | 3.504 | 991,144 | +0.03(+0.79%) |
Mar 22, 2019 | 3.493 | 3.502 | 3.465 | 3.476 | 443,312 | -0.02(-0.47%) |
Mar 21, 2019 | 3.498 | 3.515 | 3.485 | 3.493 | 494,924 | +0.01(+0.16%) |
Mar 20, 2019 | 3.476 | 3.509 | 3.465 | 3.487 | 452,766 | +0.00(+0.00%) |
Mar 19, 2019 | 3.520 | 3.520 | 3.487 | 3.487 | 389,227 | -0.03(-0.94%) |
Mar 18, 2019 | 3.504 | 3.520 | 3.482 | 3.520 | 398,031 | +0.03(+0.79%) |
Mar 15, 2019 | 3.493 | 3.504 | 3.482 | 3.493 | 336,743 | +0.00(+0.00%) |
Mar 14, 2019 | 3.465 | 3.493 | 3.454 | 3.493 | 435,834 | +0.04(+1.12%) |
Mar 13, 2019 | 3.476 | 3.476 | 3.421 | 3.454 | 1,203,032 | -0.02(-0.63%) |
Mar 12, 2019 | 3.504 | 3.509 | 3.476 | 3.476 | 371,293 | -0.02(-0.47%) |
Mar 11, 2019 | 3.487 | 3.509 | 3.471 | 3.493 | 367,605 | +0.02(+0.64%) |
Mar 08, 2019 | 3.459 | 3.476 | 3.435 | 3.471 | 430,626 | -0.01(-0.40%) |
Mar 07, 2019 | 3.479 | 3.490 | 3.462 | 3.484 | 505,951 | -0.01(-0.16%) |
Mar 06, 2019 | 3.523 | 3.528 | 3.490 | 3.490 | 1,184,705 | -0.02(-0.47%) |
Mar 05, 2019 | 3.484 | 3.516 | 3.484 | 3.506 | 733,716 | +0.02(+0.47%) |
Mar 04, 2019 | 3.462 | 3.490 | 3.435 | 3.490 | 1,003,156 | +0.05(+1.59%) |
Mar 01, 2019 | 3.441 | 3.452 | 3.411 | 3.435 | 936,401 | +0.03(+0.80%) |
Feb 28, 2019 | 3.424 | 3.457 | 3.408 | 3.408 | 688,861 | -0.02(-0.64%) |
Feb 27, 2019 | 3.446 | 3.462 | 3.419 | 3.430 | 541,660 | -0.01(-0.32%) |
Feb 26, 2019 | 3.457 | 3.462 | 3.435 | 3.441 | 655,231 | -0.02(-0.63%) |
Feb 25, 2019 | 3.484 | 3.484 | 3.462 | 3.462 | 792,018 | -0.01(-0.16%) |
Feb 22, 2019 | 3.501 | 3.501 | 3.462 | 3.468 | 689,575 | -0.02(-0.63%) |
Feb 21, 2019 | 3.484 | 3.501 | 3.473 | 3.490 | 280,975 | +0.01(+0.16%) |
Feb 20, 2019 | 3.479 | 3.490 | 3.468 | 3.484 | 458,668 | -0.01(-0.16%) |
Feb 19, 2019 | 3.462 | 3.490 | 3.462 | 3.490 | 309,146 | +0.02(+0.63%) |
Feb 15, 2019 | 3.517 | 3.517 | 3.457 | 3.468 | 704,589 | -0.04(-1.09%) |
Feb 14, 2019 | 3.501 | 3.512 | 3.482 | 3.506 | 389,566 | -0.01(-0.31%) |
Feb 13, 2019 | 3.506 | 3.533 | 3.501 | 3.517 | 267,297 | +0.01(+0.16%) |
Feb 12, 2019 | 3.490 | 3.535 | 3.490 | 3.512 | 424,802 | +0.02(+0.63%) |
Feb 11, 2019 | 3.473 | 3.495 | 3.457 | 3.490 | 429,543 | +0.02(+0.47%) |
Feb 08, 2019 | 3.446 | 3.484 | 3.424 | 3.473 | 404,479 | +0.00(+0.08%) |
Feb 07, 2019 | 3.471 | 3.492 | 3.433 | 3.471 | 558,695 | +0.00(+0.00%) |
Feb 06, 2019 | 3.471 | 3.471 | 3.436 | 3.471 | 458,553 | +0.01(+0.31%) |
Feb 05, 2019 | 3.471 | 3.471 | 3.438 | 3.460 | 403,946 | +0.00(+0.00%) |
Feb 04, 2019 | 3.368 | 3.514 | 3.357 | 3.460 | 1,551,676 | +0.11(+3.23%) |