Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.856 | 3.915 | 3.804 | 3.878 | 478,958 | +0.09(+2.36%) |
Mar 28, 2019 | 3.796 | 3.856 | 3.766 | 3.789 | 232,119 | -0.01(-0.20%) |
Mar 27, 2019 | 3.729 | 3.818 | 3.729 | 3.796 | 287,545 | +0.06(+1.60%) |
Mar 26, 2019 | 3.669 | 3.751 | 3.669 | 3.736 | 456,245 | +0.09(+2.45%) |
Mar 25, 2019 | 3.639 | 3.714 | 3.617 | 3.647 | 503,340 | -0.01(-0.20%) |
Mar 22, 2019 | 3.789 | 3.818 | 3.647 | 3.654 | 620,018 | -0.13(-3.35%) |
Mar 21, 2019 | 3.729 | 3.826 | 3.729 | 3.781 | 850,564 | +0.05(+1.40%) |
Mar 20, 2019 | 3.804 | 3.811 | 3.699 | 3.729 | 548,099 | -0.08(-2.15%) |
Mar 19, 2019 | 3.856 | 3.859 | 3.785 | 3.811 | 344,480 | -0.05(-1.35%) |
Mar 18, 2019 | 3.856 | 3.930 | 3.841 | 3.863 | 265,636 | -0.04(-0.96%) |
Mar 15, 2019 | 3.796 | 3.900 | 3.796 | 3.900 | 964,219 | +0.10(+2.55%) |
Mar 14, 2019 | 3.833 | 3.871 | 3.774 | 3.804 | 231,132 | -0.04(-1.16%) |
Mar 13, 2019 | 3.751 | 3.863 | 3.744 | 3.848 | 338,192 | +0.14(+3.82%) |
Mar 12, 2019 | 3.647 | 3.707 | 3.617 | 3.707 | 838,092 | +0.06(+1.64%) |
Mar 11, 2019 | 3.692 | 3.714 | 3.647 | 3.647 | 377,792 | -0.03(-0.81%) |
Mar 08, 2019 | 3.721 | 3.721 | 3.647 | 3.677 | 391,131 | -0.08(-2.18%) |
Mar 07, 2019 | 3.759 | 3.818 | 3.677 | 3.759 | 341,967 | -0.01(-0.40%) |
Mar 06, 2019 | 3.833 | 3.856 | 3.707 | 3.774 | 466,940 | -0.06(-1.56%) |
Mar 05, 2019 | 3.886 | 3.886 | 3.774 | 3.833 | 270,376 | -0.04(-0.96%) |
Mar 04, 2019 | 3.841 | 3.915 | 3.818 | 3.871 | 305,727 | +0.04(+1.17%) |
Mar 01, 2019 | 3.878 | 3.941 | 3.804 | 3.826 | 384,963 | -0.05(-1.35%) |
Feb 28, 2019 | 3.930 | 3.930 | 3.863 | 3.878 | 243,192 | -0.06(-1.52%) |
Feb 27, 2019 | 3.953 | 3.982 | 3.886 | 3.938 | 221,702 | -0.02(-0.57%) |
Feb 26, 2019 | 3.915 | 3.997 | 3.915 | 3.960 | 283,664 | +0.04(+0.95%) |
Feb 25, 2019 | 4.005 | 4.027 | 3.923 | 3.923 | 353,648 | -0.07(-1.68%) |
Feb 22, 2019 | 4.005 | 4.027 | 3.953 | 3.990 | 320,870 | +0.02(+0.56%) |
Feb 21, 2019 | 3.953 | 3.975 | 3.893 | 3.968 | 373,280 | +0.01(+0.38%) |
Feb 20, 2019 | 3.953 | 3.960 | 3.912 | 3.953 | 400,759 | +0.00(+0.00%) |
Feb 19, 2019 | 3.878 | 3.968 | 3.878 | 3.953 | 534,693 | +0.07(+1.92%) |
Feb 15, 2019 | 3.811 | 3.900 | 3.759 | 3.878 | 419,960 | +0.09(+2.36%) |
Feb 14, 2019 | 3.729 | 3.796 | 3.714 | 3.789 | 322,991 | +0.04(+0.99%) |
Feb 13, 2019 | 3.721 | 3.759 | 3.677 | 3.751 | 462,413 | +0.05(+1.41%) |
Feb 12, 2019 | 3.602 | 3.721 | 3.587 | 3.699 | 419,495 | +0.14(+3.98%) |
Feb 11, 2019 | 3.453 | 3.565 | 3.446 | 3.557 | 253,848 | +0.09(+2.58%) |
Feb 08, 2019 | 3.542 | 3.580 | 3.438 | 3.468 | 404,808 | -0.08(-2.31%) |
Feb 07, 2019 | 3.662 | 3.669 | 3.542 | 3.550 | 433,792 | -0.12(-3.25%) |
Feb 06, 2019 | 3.639 | 3.699 | 3.639 | 3.669 | 330,792 | +0.01(+0.20%) |
Feb 05, 2019 | 3.669 | 3.707 | 3.647 | 3.662 | 262,228 | -0.01(-0.41%) |
Feb 04, 2019 | 3.751 | 3.751 | 3.639 | 3.677 | 476,707 | -0.08(-2.18%) |
Feb 01, 2019 | 3.848 | 3.863 | 3.729 | 3.759 | 602,184 | -0.03(-0.79%) |
Jan 31, 2019 | 3.759 | 3.811 | 3.699 | 3.789 | 695,436 | +0.05(+1.40%) |
Jan 30, 2019 | 3.759 | 3.759 | 3.699 | 3.736 | 430,293 | -0.02(-0.60%) |
Jan 29, 2019 | 3.766 | 3.863 | 3.692 | 3.759 | 573,401 | +0.01(+0.40%) |
Jan 28, 2019 | 3.744 | 3.804 | 3.662 | 3.744 | 542,117 | -0.09(-2.33%) |
Jan 25, 2019 | 3.833 | 3.900 | 3.774 | 3.833 | 703,956 | +0.00(+0.00%) |
Jan 24, 2019 | 3.692 | 3.953 | 3.617 | 3.833 | 1,263,338 | +0.25(+6.86%) |
Jan 23, 2019 | 3.595 | 3.625 | 3.528 | 3.587 | 359,025 | +0.00(+0.00%) |
Jan 22, 2019 | 3.654 | 3.669 | 3.565 | 3.587 | 365,235 | -0.11(-3.02%) |
Jan 18, 2019 | 3.647 | 3.714 | 3.565 | 3.699 | 627,392 | +0.07(+1.85%) |
Jan 17, 2019 | 3.603 | 3.647 | 3.526 | 3.632 | 674,218 | +0.04(+1.22%) |
Jan 16, 2019 | 3.610 | 3.632 | 3.566 | 3.588 | 329,514 | -0.02(-0.61%) |
Jan 15, 2019 | 3.581 | 3.625 | 3.530 | 3.610 | 398,651 | +0.04(+1.02%) |
Jan 14, 2019 | 3.654 | 3.690 | 3.566 | 3.574 | 350,679 | -0.11(-2.98%) |
Jan 11, 2019 | 3.647 | 3.705 | 3.632 | 3.683 | 254,659 | +0.01(+0.40%) |
Jan 10, 2019 | 3.654 | 3.722 | 3.595 | 3.669 | 417,945 | -0.04(-0.99%) |
Jan 09, 2019 | 3.720 | 3.720 | 3.647 | 3.705 | 350,415 | +0.02(+0.60%) |
Jan 08, 2019 | 3.712 | 3.727 | 3.661 | 3.683 | 370,214 | +0.01(+0.20%) |
Jan 07, 2019 | 3.581 | 3.720 | 3.537 | 3.676 | 547,322 | +0.09(+2.65%) |
Jan 04, 2019 | 3.508 | 3.661 | 3.493 | 3.581 | 601,139 | +0.13(+3.81%) |
Jan 03, 2019 | 3.354 | 3.471 | 3.325 | 3.449 | 529,496 | +0.08(+2.39%) |