Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.288 | 3.299 | 3.233 | 3.250 | 1,241,627 | -0.05(-1.50%) |
Apr 29, 2019 | 3.305 | 3.317 | 3.288 | 3.299 | 374,548 | +0.00(+0.00%) |
Apr 26, 2019 | 3.266 | 3.299 | 3.250 | 3.299 | 491,095 | +0.04(+1.35%) |
Apr 25, 2019 | 3.277 | 3.277 | 3.250 | 3.255 | 588,640 | -0.02(-0.67%) |
Apr 24, 2019 | 3.305 | 3.305 | 3.277 | 3.277 | 421,116 | -0.03(-1.00%) |
Apr 23, 2019 | 3.288 | 3.316 | 3.288 | 3.310 | 287,449 | +0.02(+0.50%) |
Apr 22, 2019 | 3.283 | 3.307 | 3.278 | 3.294 | 360,549 | +0.01(+0.34%) |
Apr 18, 2019 | 3.294 | 3.305 | 3.266 | 3.283 | 267,787 | -0.01(-0.33%) |
Apr 17, 2019 | 3.316 | 3.327 | 3.288 | 3.294 | 377,981 | -0.01(-0.33%) |
Apr 16, 2019 | 3.266 | 3.305 | 3.261 | 3.305 | 551,226 | +0.05(+1.52%) |
Apr 15, 2019 | 3.255 | 3.272 | 3.250 | 3.255 | 400,249 | -0.01(-0.17%) |
Apr 12, 2019 | 3.299 | 3.321 | 3.250 | 3.261 | 811,532 | -0.03(-1.00%) |
Apr 11, 2019 | 3.310 | 3.321 | 3.288 | 3.294 | 689,356 | -0.02(-0.66%) |
Apr 10, 2019 | 3.294 | 3.354 | 3.283 | 3.316 | 774,280 | -0.02(-0.45%) |
Apr 09, 2019 | 3.304 | 3.336 | 3.304 | 3.331 | 594,784 | +0.01(+0.16%) |
Apr 08, 2019 | 3.353 | 3.353 | 3.287 | 3.326 | 1,106,325 | -0.03(-0.98%) |
Apr 05, 2019 | 3.391 | 3.424 | 3.358 | 3.358 | 868,754 | -0.05(-1.60%) |
Apr 04, 2019 | 3.309 | 3.413 | 3.304 | 3.413 | 1,570,926 | +0.10(+2.97%) |
Apr 03, 2019 | 3.282 | 3.315 | 3.228 | 3.315 | 1,868,894 | +0.06(+1.85%) |
Apr 02, 2019 | 3.255 | 3.293 | 3.036 | 3.255 | 8,176,200 | -0.32(-9.01%) |
Apr 01, 2019 | 3.560 | 3.577 | 3.555 | 3.577 | 584,556 | +0.04(+1.08%) |
Mar 29, 2019 | 3.517 | 3.544 | 3.500 | 3.539 | 505,430 | +0.04(+1.09%) |
Mar 28, 2019 | 3.484 | 3.500 | 3.478 | 3.500 | 358,355 | +0.03(+0.79%) |
Mar 27, 2019 | 3.484 | 3.487 | 3.457 | 3.473 | 523,305 | +0.00(+0.00%) |
Mar 26, 2019 | 3.484 | 3.489 | 3.466 | 3.473 | 396,387 | +0.01(+0.16%) |
Mar 25, 2019 | 3.440 | 3.478 | 3.424 | 3.468 | 1,001,465 | +0.03(+0.79%) |
Mar 22, 2019 | 3.457 | 3.466 | 3.429 | 3.440 | 447,928 | -0.02(-0.47%) |
Mar 21, 2019 | 3.462 | 3.478 | 3.449 | 3.457 | 500,077 | +0.01(+0.16%) |
Mar 20, 2019 | 3.440 | 3.473 | 3.429 | 3.451 | 457,480 | +0.00(+0.00%) |
Mar 19, 2019 | 3.484 | 3.484 | 3.451 | 3.451 | 393,280 | -0.03(-0.94%) |
Mar 18, 2019 | 3.468 | 3.484 | 3.446 | 3.484 | 402,176 | +0.03(+0.79%) |
Mar 15, 2019 | 3.457 | 3.468 | 3.446 | 3.457 | 340,250 | +0.00(+0.00%) |
Mar 14, 2019 | 3.429 | 3.457 | 3.418 | 3.457 | 440,373 | +0.04(+1.12%) |
Mar 13, 2019 | 3.440 | 3.440 | 3.386 | 3.418 | 1,215,559 | -0.02(-0.63%) |
Mar 12, 2019 | 3.468 | 3.473 | 3.440 | 3.440 | 375,159 | -0.02(-0.47%) |
Mar 11, 2019 | 3.451 | 3.473 | 3.435 | 3.457 | 371,433 | +0.02(+0.64%) |
Mar 08, 2019 | 3.424 | 3.440 | 3.399 | 3.435 | 435,109 | -0.01(-0.40%) |
Mar 07, 2019 | 3.443 | 3.454 | 3.427 | 3.448 | 511,219 | -0.01(-0.16%) |
Mar 06, 2019 | 3.486 | 3.492 | 3.454 | 3.454 | 1,197,040 | -0.02(-0.47%) |
Mar 05, 2019 | 3.448 | 3.480 | 3.448 | 3.470 | 741,356 | +0.02(+0.47%) |
Mar 04, 2019 | 3.427 | 3.454 | 3.400 | 3.454 | 1,013,601 | +0.05(+1.59%) |
Mar 01, 2019 | 3.405 | 3.416 | 3.375 | 3.400 | 946,151 | +0.03(+0.80%) |
Feb 28, 2019 | 3.389 | 3.421 | 3.373 | 3.373 | 696,033 | -0.02(-0.64%) |
Feb 27, 2019 | 3.411 | 3.427 | 3.384 | 3.394 | 547,300 | -0.01(-0.32%) |
Feb 26, 2019 | 3.421 | 3.427 | 3.400 | 3.405 | 662,054 | -0.02(-0.63%) |
Feb 25, 2019 | 3.448 | 3.448 | 3.427 | 3.427 | 800,265 | -0.01(-0.16%) |
Feb 22, 2019 | 3.465 | 3.465 | 3.427 | 3.432 | 696,755 | -0.02(-0.63%) |
Feb 21, 2019 | 3.448 | 3.465 | 3.438 | 3.454 | 283,900 | +0.01(+0.16%) |
Feb 20, 2019 | 3.443 | 3.454 | 3.432 | 3.448 | 463,443 | -0.01(-0.16%) |
Feb 19, 2019 | 3.427 | 3.454 | 3.427 | 3.454 | 312,364 | +0.02(+0.63%) |
Feb 15, 2019 | 3.481 | 3.481 | 3.421 | 3.432 | 711,926 | -0.04(-1.09%) |
Feb 14, 2019 | 3.465 | 3.475 | 3.446 | 3.470 | 393,622 | -0.01(-0.31%) |
Feb 13, 2019 | 3.470 | 3.497 | 3.465 | 3.481 | 270,080 | +0.01(+0.16%) |
Feb 12, 2019 | 3.454 | 3.499 | 3.454 | 3.475 | 429,225 | +0.02(+0.63%) |
Feb 11, 2019 | 3.438 | 3.459 | 3.421 | 3.454 | 434,015 | +0.02(+0.47%) |
Feb 08, 2019 | 3.411 | 3.448 | 3.389 | 3.438 | 408,691 | +0.00(+0.08%) |
Feb 07, 2019 | 3.435 | 3.456 | 3.397 | 3.435 | 564,512 | +0.00(+0.00%) |
Feb 06, 2019 | 3.435 | 3.435 | 3.400 | 3.435 | 463,328 | +0.01(+0.31%) |
Feb 05, 2019 | 3.435 | 3.435 | 3.403 | 3.424 | 408,152 | +0.00(+0.00%) |
Feb 04, 2019 | 3.333 | 3.478 | 3.323 | 3.424 | 1,567,833 | +0.11(+3.23%) |