Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.450 | 3.650 | 3.430 | 3.610 | 537,500 | +0.18(+5.25%) |
Mar 28, 2019 | 3.410 | 3.540 | 3.360 | 3.430 | 213,881 | +0.02(+0.59%) |
Mar 27, 2019 | 3.590 | 3.710 | 3.350 | 3.410 | 183,768 | -0.18(-5.01%) |
Mar 26, 2019 | 3.390 | 3.700 | 3.390 | 3.590 | 442,682 | +0.20(+5.90%) |
Mar 25, 2019 | 3.540 | 3.580 | 3.360 | 3.390 | 250,895 | -0.17(-4.78%) |
Mar 22, 2019 | 3.560 | 3.610 | 3.410 | 3.560 | 159,300 | -0.03(-0.84%) |
Mar 21, 2019 | 3.740 | 3.740 | 3.560 | 3.590 | 135,612 | -0.16(-4.27%) |
Mar 20, 2019 | 4.000 | 4.030 | 3.580 | 3.750 | 322,453 | -0.19(-4.82%) |
Mar 19, 2019 | 3.960 | 4.020 | 3.860 | 3.940 | 431,412 | +0.03(+0.77%) |
Mar 18, 2019 | 3.850 | 4.020 | 3.830 | 3.910 | 619,372 | +0.06(+1.56%) |
Mar 15, 2019 | 3.780 | 3.910 | 3.780 | 3.850 | 222,800 | +0.06(+1.58%) |
Mar 14, 2019 | 3.680 | 3.840 | 3.590 | 3.790 | 179,874 | +0.13(+3.55%) |
Mar 13, 2019 | 3.630 | 3.700 | 3.590 | 3.660 | 248,868 | +0.03(+0.83%) |
Mar 12, 2019 | 3.700 | 3.790 | 3.580 | 3.630 | 182,884 | -0.05(-1.36%) |
Mar 11, 2019 | 3.610 | 3.780 | 3.610 | 3.680 | 135,727 | +0.05(+1.38%) |
Mar 08, 2019 | 3.600 | 3.650 | 3.570 | 3.630 | 209,600 | +0.02(+0.55%) |
Mar 07, 2019 | 3.700 | 3.740 | 3.590 | 3.610 | 249,533 | -0.09(-2.43%) |
Mar 06, 2019 | 3.870 | 3.930 | 3.660 | 3.700 | 180,618 | -0.17(-4.39%) |
Mar 05, 2019 | 4.010 | 4.024 | 3.850 | 3.870 | 179,799 | -0.08(-2.03%) |
Mar 04, 2019 | 3.880 | 4.057 | 3.850 | 3.950 | 113,468 | -0.01(-0.25%) |
Mar 01, 2019 | 4.020 | 4.090 | 3.850 | 3.960 | 257,900 | -0.02(-0.50%) |
Feb 28, 2019 | 3.960 | 4.060 | 3.910 | 3.980 | 54,408 | +0.04(+1.02%) |
Feb 27, 2019 | 3.880 | 4.020 | 3.880 | 3.940 | 76,557 | +0.04(+1.03%) |
Feb 26, 2019 | 3.900 | 4.060 | 3.890 | 3.900 | 71,466 | -0.01(-0.26%) |
Feb 25, 2019 | 3.850 | 4.035 | 3.850 | 3.910 | 138,886 | +0.08(+2.09%) |
Feb 22, 2019 | 4.010 | 4.060 | 3.830 | 3.830 | 231,200 | -0.13(-3.28%) |
Feb 21, 2019 | 3.950 | 4.000 | 3.935 | 3.960 | 57,256 | +0.06(+1.54%) |
Feb 20, 2019 | 4.010 | 4.010 | 3.891 | 3.900 | 232,218 | -0.12(-2.99%) |
Feb 19, 2019 | 4.070 | 4.090 | 3.990 | 4.020 | 46,794 | -0.04(-0.99%) |
Feb 15, 2019 | 3.970 | 4.090 | 3.940 | 4.060 | 68,000 | +0.09(+2.27%) |
Feb 14, 2019 | 3.950 | 4.070 | 3.880 | 3.970 | 103,537 | +0.02(+0.51%) |
Feb 13, 2019 | 3.970 | 4.060 | 3.900 | 3.950 | 180,835 | -0.07(-1.74%) |
Feb 12, 2019 | 4.070 | 4.100 | 4.000 | 4.020 | 94,372 | +0.04(+1.01%) |
Feb 11, 2019 | 4.070 | 4.080 | 3.960 | 3.980 | 39,596 | -0.02(-0.50%) |
Feb 08, 2019 | 4.020 | 4.080 | 3.980 | 4.000 | 40,100 | -0.08(-1.96%) |
Feb 07, 2019 | 4.150 | 4.150 | 4.040 | 4.080 | 66,188 | -0.09(-2.16%) |
Feb 06, 2019 | 4.250 | 4.330 | 4.170 | 4.170 | 163,563 | -0.08(-1.88%) |
Feb 05, 2019 | 4.200 | 4.340 | 4.180 | 4.250 | 155,795 | +0.05(+1.19%) |
Feb 04, 2019 | 3.980 | 4.300 | 3.970 | 4.200 | 333,589 | +0.22(+5.53%) |
Feb 01, 2019 | 3.940 | 3.990 | 3.900 | 3.980 | 143,000 | +0.03(+0.76%) |
Jan 31, 2019 | 3.860 | 4.010 | 3.830 | 3.950 | 216,313 | +0.06(+1.54%) |
Jan 30, 2019 | 3.900 | 3.930 | 3.780 | 3.890 | 238,105 | -0.03(-0.77%) |
Jan 29, 2019 | 3.950 | 3.970 | 3.800 | 3.920 | 90,377 | +0.01(+0.26%) |
Jan 28, 2019 | 4.060 | 4.150 | 3.860 | 3.910 | 127,834 | -0.17(-4.17%) |
Jan 25, 2019 | 4.100 | 4.180 | 4.040 | 4.080 | 136,100 | -0.01(-0.24%) |
Jan 24, 2019 | 4.100 | 4.155 | 4.040 | 4.090 | 102,739 | -0.01(-0.24%) |
Jan 23, 2019 | 4.020 | 4.140 | 3.960 | 4.100 | 99,185 | +0.09(+2.24%) |
Jan 22, 2019 | 4.330 | 4.380 | 3.940 | 4.010 | 116,391 | -0.35(-8.03%) |
Jan 18, 2019 | 4.360 | 4.470 | 4.300 | 4.360 | 60,400 | +0.07(+1.63%) |
Jan 17, 2019 | 4.210 | 4.310 | 4.100 | 4.290 | 156,987 | +0.08(+1.90%) |
Jan 16, 2019 | 4.010 | 4.270 | 3.990 | 4.210 | 310,229 | +0.20(+4.99%) |
Jan 15, 2019 | 3.950 | 4.030 | 3.820 | 4.010 | 700,521 | +0.08(+2.04%) |
Jan 14, 2019 | 3.820 | 4.000 | 3.777 | 3.930 | 190,986 | +0.08(+2.08%) |
Jan 11, 2019 | 3.950 | 3.950 | 3.690 | 3.850 | 245,600 | -0.09(-2.28%) |
Jan 10, 2019 | 4.130 | 4.130 | 3.910 | 3.940 | 56,294 | -0.25(-5.97%) |
Jan 09, 2019 | 4.350 | 4.360 | 4.150 | 4.190 | 137,512 | -0.10(-2.33%) |
Jan 08, 2019 | 4.460 | 4.490 | 4.230 | 4.290 | 146,168 | -0.14(-3.16%) |
Jan 07, 2019 | 4.810 | 4.840 | 4.260 | 4.430 | 148,240 | -0.06(-1.34%) |
Jan 04, 2019 | 4.360 | 4.520 | 4.310 | 4.490 | 125,500 | +0.22(+5.15%) |
Jan 03, 2019 | 4.220 | 4.345 | 4.180 | 4.270 | 80,829 | +0.08(+1.91%) |