Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.380 | 3.380 | 3.380 | 3.380 | 486 | +0.00(+0.00%) |
Apr 29, 2019 | 3.540 | 3.540 | 3.380 | 3.380 | 1,657 | -0.07(-2.03%) |
Apr 26, 2019 | 3.470 | 3.510 | 3.440 | 3.450 | 6,600 | -0.05(-1.43%) |
Apr 25, 2019 | 3.700 | 3.700 | 3.500 | 3.500 | 1,982 | -0.10(-2.78%) |
Apr 24, 2019 | 3.760 | 3.770 | 3.600 | 3.600 | 1,869 | -0.16(-4.26%) |
Apr 23, 2019 | 3.725 | 3.807 | 3.700 | 3.760 | 93,559 | +0.03(+0.80%) |
Apr 22, 2019 | 3.560 | 3.730 | 3.500 | 3.730 | 16,750 | +0.16(+4.48%) |
Apr 18, 2019 | 3.591 | 3.610 | 3.570 | 3.570 | 900 | -0.03(-0.83%) |
Apr 17, 2019 | 3.592 | 3.650 | 3.577 | 3.600 | 2,243 | +0.04(+1.12%) |
Apr 16, 2019 | 3.680 | 3.680 | 3.560 | 3.560 | 492 | -0.01(-0.28%) |
Apr 15, 2019 | 3.570 | 3.570 | 3.570 | 3.570 | 316 | -0.02(-0.56%) |
Apr 12, 2019 | 3.590 | 3.600 | 3.590 | 3.590 | 900 | +0.03(+0.84%) |
Apr 11, 2019 | 3.590 | 3.680 | 3.560 | 3.560 | 1,787 | +0.00(+0.00%) |
Apr 10, 2019 | 3.760 | 3.760 | 3.560 | 3.560 | 1,067 | -0.14(-3.78%) |
Apr 09, 2019 | 3.760 | 3.760 | 3.700 | 3.700 | 700 | -0.05(-1.33%) |
Apr 08, 2019 | 3.720 | 3.830 | 3.720 | 3.750 | 987 | +0.07(+1.90%) |
Apr 05, 2019 | 3.700 | 3.700 | 3.680 | 3.680 | 1,300 | -0.02(-0.54%) |
Apr 04, 2019 | 3.600 | 3.700 | 3.600 | 3.700 | 1,713 | +0.13(+3.64%) |
Apr 03, 2019 | 3.660 | 3.660 | 3.500 | 3.570 | 6,066 | -0.01(-0.28%) |
Apr 02, 2019 | 3.720 | 3.720 | 3.574 | 3.580 | 4,031 | -0.13(-3.50%) |
Apr 01, 2019 | 3.690 | 3.800 | 3.670 | 3.710 | 2,483 | +0.14(+3.92%) |
Mar 29, 2019 | 3.510 | 3.590 | 3.510 | 3.570 | 2,300 | +0.02(+0.56%) |
Mar 28, 2019 | 3.540 | 3.680 | 3.540 | 3.550 | 6,147 | -0.13(-3.53%) |
Mar 27, 2019 | 3.670 | 3.840 | 3.630 | 3.680 | 7,644 | -0.11(-2.90%) |
Mar 26, 2019 | 3.770 | 3.820 | 3.700 | 3.790 | 1,966 | +0.08(+2.16%) |
Mar 25, 2019 | 3.880 | 3.890 | 3.580 | 3.710 | 3,204 | -0.04(-1.07%) |
Mar 22, 2019 | 3.900 | 3.900 | 3.750 | 3.750 | 3,600 | -0.14(-3.60%) |
Mar 21, 2019 | 3.770 | 3.940 | 3.750 | 3.890 | 3,843 | +0.05(+1.30%) |
Mar 20, 2019 | 3.940 | 3.940 | 3.811 | 3.840 | 799 | -0.02(-0.52%) |
Mar 19, 2019 | 3.880 | 3.950 | 3.850 | 3.860 | 9,730 | -0.03(-0.77%) |
Mar 18, 2019 | 3.980 | 4.000 | 3.880 | 3.890 | 12,014 | -0.06(-1.52%) |
Mar 15, 2019 | 3.769 | 4.040 | 3.769 | 3.950 | 7,300 | +0.05(+1.28%) |
Mar 14, 2019 | 3.860 | 4.200 | 3.860 | 3.900 | 19,798 | -0.10(-2.50%) |
Mar 13, 2019 | 4.016 | 4.050 | 3.969 | 4.000 | 32,391 | -0.07(-1.72%) |
Mar 12, 2019 | 4.060 | 4.090 | 3.820 | 4.070 | 8,357 | +0.02(+0.49%) |
Mar 11, 2019 | 3.940 | 4.080 | 3.940 | 4.050 | 14,041 | -0.05(-1.22%) |
Mar 08, 2019 | 4.180 | 4.200 | 4.050 | 4.100 | 1,800 | -0.15(-3.53%) |
Mar 07, 2019 | 4.460 | 4.460 | 4.180 | 4.250 | 16,934 | +0.00(+0.00%) |
Mar 06, 2019 | 4.130 | 4.275 | 4.120 | 4.250 | 10,995 | +0.15(+3.66%) |
Mar 05, 2019 | 4.350 | 4.390 | 4.080 | 4.100 | 10,823 | -0.08(-1.86%) |
Mar 04, 2019 | 3.970 | 4.350 | 3.970 | 4.178 | 9,690 | +0.22(+5.50%) |
Mar 01, 2019 | 3.950 | 3.970 | 3.950 | 3.960 | 3,500 | +0.04(+1.03%) |
Feb 28, 2019 | 3.900 | 3.950 | 3.900 | 3.920 | 6,868 | -0.00(-0.01%) |
Feb 27, 2019 | 3.970 | 3.970 | 3.780 | 3.920 | 11,659 | +0.09(+2.35%) |
Feb 26, 2019 | 3.760 | 3.900 | 3.760 | 3.830 | 2,876 | +0.10(+2.68%) |
Feb 25, 2019 | 3.670 | 3.820 | 3.670 | 3.730 | 23,089 | +0.03(+0.81%) |
Feb 22, 2019 | 3.620 | 3.700 | 3.620 | 3.700 | 500 | +0.00(+0.00%) |
Feb 21, 2019 | 3.657 | 3.720 | 3.632 | 3.700 | 2,618 | +0.06(+1.65%) |
Feb 20, 2019 | 3.300 | 3.770 | 3.284 | 3.640 | 25,919 | +0.49(+15.46%) |
Feb 19, 2019 | 3.280 | 3.370 | 3.110 | 3.153 | 7,716 | -0.03(-0.86%) |
Feb 15, 2019 | 3.240 | 3.250 | 3.180 | 3.180 | 500 | +0.04(+1.27%) |
Feb 14, 2019 | 3.340 | 3.340 | 2.850 | 3.140 | 25,272 | -0.14(-4.27%) |
Feb 13, 2019 | 3.280 | 3.330 | 3.235 | 3.280 | 23,103 | +0.17(+5.47%) |
Feb 12, 2019 | 3.058 | 3.210 | 2.980 | 3.110 | 7,421 | +0.16(+5.42%) |
Feb 11, 2019 | 3.000 | 3.000 | 2.884 | 2.950 | 1,031 | -0.04(-1.34%) |
Feb 08, 2019 | 3.050 | 3.090 | 2.880 | 2.990 | 10,500 | -0.11(-3.55%) |
Feb 07, 2019 | 3.030 | 3.100 | 2.950 | 3.100 | 2,925 | +0.06(+1.97%) |
Feb 06, 2019 | 3.000 | 3.070 | 2.906 | 3.040 | 2,062 | +0.19(+6.67%) |
Feb 05, 2019 | 2.980 | 3.019 | 2.850 | 2.850 | 5,826 | -0.17(-5.63%) |
Feb 04, 2019 | 3.010 | 3.100 | 2.920 | 3.020 | 11,197 | -0.07(-2.27%) |