Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.550 | 3.610 | 3.480 | 3.540 | 143,170 | +0.02(+0.57%) |
Mar 28, 2019 | 3.490 | 3.540 | 3.460 | 3.520 | 304,389 | +0.07(+2.03%) |
Mar 27, 2019 | 3.340 | 3.490 | 3.260 | 3.450 | 298,180 | +0.11(+3.29%) |
Mar 26, 2019 | 3.330 | 3.360 | 3.330 | 3.340 | 42,814 | +0.02(+0.60%) |
Mar 25, 2019 | 3.400 | 3.400 | 3.280 | 3.320 | 125,157 | -0.04(-1.19%) |
Mar 22, 2019 | 3.430 | 3.450 | 3.350 | 3.360 | 92,710 | -0.11(-3.17%) |
Mar 21, 2019 | 3.380 | 3.470 | 3.380 | 3.470 | 70,777 | +0.08(+2.36%) |
Mar 20, 2019 | 3.410 | 3.410 | 3.350 | 3.390 | 60,868 | +0.01(+0.30%) |
Mar 19, 2019 | 3.440 | 3.440 | 3.360 | 3.380 | 86,629 | -0.05(-1.46%) |
Mar 18, 2019 | 3.400 | 3.460 | 3.400 | 3.430 | 24,551 | +0.02(+0.59%) |
Mar 15, 2019 | 3.370 | 3.460 | 3.350 | 3.410 | 306,238 | +0.03(+0.89%) |
Mar 14, 2019 | 3.380 | 3.430 | 3.380 | 3.380 | 59,821 | -0.06(-1.74%) |
Mar 13, 2019 | 3.400 | 3.450 | 3.360 | 3.440 | 179,444 | +0.05(+1.47%) |
Mar 12, 2019 | 3.370 | 3.390 | 3.370 | 3.390 | 33,860 | +0.02(+0.59%) |
Mar 11, 2019 | 3.390 | 3.390 | 3.330 | 3.370 | 279,437 | -0.02(-0.59%) |
Mar 08, 2019 | 3.390 | 3.400 | 3.340 | 3.390 | 79,165 | +0.03(+0.89%) |
Mar 07, 2019 | 3.400 | 3.400 | 3.300 | 3.360 | 56,400 | -0.04(-1.18%) |
Mar 06, 2019 | 3.410 | 3.440 | 3.380 | 3.400 | 83,825 | -0.01(-0.29%) |
Mar 05, 2019 | 3.380 | 3.430 | 3.350 | 3.410 | 215,872 | +0.04(+1.19%) |
Mar 04, 2019 | 3.320 | 3.430 | 3.310 | 3.370 | 297,832 | +0.08(+2.43%) |
Mar 01, 2019 | 3.150 | 3.330 | 3.110 | 3.290 | 133,510 | +0.10(+3.13%) |
Feb 28, 2019 | 3.210 | 3.240 | 3.140 | 3.190 | 151,000 | -0.04(-1.24%) |
Feb 27, 2019 | 3.270 | 3.300 | 3.220 | 3.230 | 219,731 | -0.07(-2.12%) |
Feb 26, 2019 | 3.390 | 3.390 | 3.270 | 3.300 | 110,915 | -0.03(-0.90%) |
Feb 25, 2019 | 3.230 | 3.360 | 3.230 | 3.330 | 186,783 | +0.08(+2.46%) |
Feb 22, 2019 | 3.200 | 3.280 | 3.110 | 3.250 | 285,356 | +0.04(+1.25%) |
Feb 21, 2019 | 3.420 | 3.420 | 3.150 | 3.210 | 220,543 | -0.16(-4.75%) |
Feb 20, 2019 | 3.350 | 3.370 | 3.310 | 3.370 | 81,928 | +0.03(+0.90%) |
Feb 19, 2019 | 3.470 | 3.470 | 3.320 | 3.340 | 140,926 | -0.11(-3.19%) |
Feb 15, 2019 | 3.450 | 3.450 | 3.450 | 0 | -0.02(-0.58%) | |
Feb 14, 2019 | 3.430 | 3.470 | 3.380 | 3.470 | 86,260 | +0.02(+0.58%) |
Feb 13, 2019 | 3.480 | 3.510 | 3.450 | 3.450 | 48,662 | -0.03(-0.86%) |
Feb 12, 2019 | 3.480 | 3.490 | 3.450 | 3.480 | 47,832 | -0.01(-0.29%) |
Feb 11, 2019 | 3.520 | 3.520 | 3.490 | 3.490 | 82,021 | +0.00(+0.00%) |
Feb 08, 2019 | 3.460 | 3.520 | 3.460 | 3.490 | 42,169 | +0.03(+0.87%) |
Feb 07, 2019 | 3.520 | 3.520 | 3.430 | 3.460 | 109,657 | -0.04(-1.14%) |
Feb 06, 2019 | 3.660 | 3.670 | 3.280 | 3.500 | 453,050 | -0.24(-6.42%) |
Feb 05, 2019 | 3.700 | 3.980 | 3.620 | 3.740 | 481,585 | +0.12(+3.31%) |
Feb 04, 2019 | 3.650 | 3.700 | 3.430 | 3.620 | 146,946 | +0.18(+5.23%) |
Feb 01, 2019 | 3.620 | 3.700 | 3.410 | 3.440 | 231,202 | -0.15(-4.18%) |
Jan 31, 2019 | 3.610 | 3.630 | 3.560 | 3.590 | 33,504 | -0.01(-0.28%) |
Jan 30, 2019 | 3.530 | 3.620 | 3.480 | 3.600 | 70,303 | +0.10(+2.86%) |
Jan 29, 2019 | 3.510 | 3.550 | 3.430 | 3.500 | 48,484 | +0.00(+0.00%) |
Jan 28, 2019 | 3.500 | 3.540 | 3.410 | 3.500 | 232,122 | +0.00(+0.00%) |
Jan 25, 2019 | 3.420 | 3.530 | 3.400 | 3.500 | 167,575 | +0.06(+1.74%) |
Jan 24, 2019 | 3.440 | 3.500 | 3.410 | 3.440 | 49,176 | -0.02(-0.58%) |
Jan 23, 2019 | 3.330 | 3.460 | 3.250 | 3.460 | 117,540 | +0.21(+6.46%) |
Jan 22, 2019 | 3.500 | 3.500 | 3.150 | 3.250 | 338,115 | -0.24(-6.88%) |
Jan 21, 2019 | 3.350 | 3.540 | 3.330 | 3.490 | 99,401 | +0.22(+6.73%) |
Jan 18, 2019 | 3.160 | 3.330 | 3.160 | 3.270 | 115,502 | +0.10(+3.15%) |
Jan 17, 2019 | 3.150 | 3.170 | 3.100 | 3.170 | 55,010 | +0.05(+1.60%) |
Jan 16, 2019 | 3.070 | 3.210 | 3.050 | 3.120 | 136,468 | +0.08(+2.63%) |
Jan 15, 2019 | 2.900 | 3.100 | 2.790 | 3.040 | 216,366 | -0.05(-1.62%) |
Jan 14, 2019 | 3.100 | 3.120 | 2.900 | 3.090 | 113,920 | -0.01(-0.32%) |
Jan 11, 2019 | 3.050 | 3.150 | 3.000 | 3.100 | 122,719 | +0.10(+3.33%) |
Jan 10, 2019 | 2.970 | 3.010 | 2.970 | 3.000 | 50,310 | +0.01(+0.33%) |
Jan 09, 2019 | 3.010 | 3.020 | 2.930 | 2.990 | 85,656 | +0.00(+0.00%) |
Jan 08, 2019 | 3.040 | 3.050 | 2.940 | 2.990 | 186,442 | +0.01(+0.34%) |
Jan 07, 2019 | 2.800 | 3.150 | 2.750 | 2.980 | 359,617 | +0.43(+16.86%) |
Jan 04, 2019 | 2.580 | 2.580 | 2.510 | 2.550 | 25,204 | -0.04(-1.54%) |
Jan 03, 2019 | 2.650 | 2.650 | 2.590 | 2.590 | 33,322 | -0.05(-1.89%) |