Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.300 | 3.300 | 3.050 | 3.220 | 109,240 | -0.03(-0.92%) |
Apr 29, 2019 | 3.253 | 3.286 | 3.220 | 3.250 | 20,555 | +0.02(+0.62%) |
Apr 26, 2019 | 3.230 | 3.297 | 3.160 | 3.230 | 9,600 | -0.03(-0.92%) |
Apr 25, 2019 | 3.120 | 3.290 | 3.120 | 3.260 | 15,620 | +0.15(+4.82%) |
Apr 24, 2019 | 3.280 | 3.340 | 3.050 | 3.110 | 30,884 | -0.17(-5.18%) |
Apr 23, 2019 | 3.280 | 3.340 | 3.200 | 3.280 | 64,518 | +0.03(+0.92%) |
Apr 22, 2019 | 3.290 | 3.301 | 3.132 | 3.250 | 16,178 | -0.01(-0.31%) |
Apr 18, 2019 | 3.150 | 3.280 | 3.150 | 3.260 | 27,200 | +0.03(+0.93%) |
Apr 17, 2019 | 3.130 | 3.320 | 3.130 | 3.230 | 19,447 | +0.01(+0.31%) |
Apr 16, 2019 | 3.230 | 3.230 | 3.160 | 3.220 | 6,291 | +0.02(+0.63%) |
Apr 15, 2019 | 3.260 | 3.310 | 3.070 | 3.200 | 79,207 | -0.02(-0.62%) |
Apr 12, 2019 | 3.120 | 3.300 | 3.080 | 3.220 | 54,800 | +0.13(+4.21%) |
Apr 11, 2019 | 3.270 | 3.286 | 3.000 | 3.090 | 42,341 | -0.06(-1.90%) |
Apr 10, 2019 | 3.220 | 3.280 | 3.150 | 3.150 | 21,550 | -0.07(-2.17%) |
Apr 09, 2019 | 3.280 | 3.340 | 3.220 | 3.220 | 5,286 | -0.05(-1.53%) |
Apr 08, 2019 | 3.180 | 3.340 | 3.150 | 3.270 | 13,364 | +0.07(+2.19%) |
Apr 05, 2019 | 3.080 | 3.300 | 3.050 | 3.200 | 52,700 | +0.05(+1.59%) |
Apr 04, 2019 | 3.250 | 3.276 | 3.077 | 3.150 | 83,825 | -0.06(-1.87%) |
Apr 03, 2019 | 3.360 | 3.414 | 3.190 | 3.210 | 237,495 | -0.19(-5.59%) |
Apr 02, 2019 | 3.380 | 3.490 | 3.270 | 3.400 | 27,225 | +0.05(+1.49%) |
Apr 01, 2019 | 3.340 | 3.410 | 3.300 | 3.350 | 21,796 | +0.05(+1.52%) |
Mar 29, 2019 | 3.280 | 3.410 | 3.110 | 3.300 | 53,000 | +0.02(+0.61%) |
Mar 28, 2019 | 3.410 | 3.413 | 3.110 | 3.280 | 36,378 | +0.04(+1.23%) |
Mar 27, 2019 | 3.260 | 3.350 | 3.230 | 3.240 | 27,102 | -0.07(-2.11%) |
Mar 26, 2019 | 3.400 | 3.427 | 3.270 | 3.310 | 33,695 | -0.04(-1.19%) |
Mar 25, 2019 | 3.610 | 3.610 | 3.310 | 3.350 | 48,995 | -0.19(-5.37%) |
Mar 22, 2019 | 3.700 | 3.730 | 3.390 | 3.540 | 60,100 | -0.16(-4.32%) |
Mar 21, 2019 | 3.680 | 3.870 | 3.620 | 3.700 | 49,512 | -0.07(-1.86%) |
Mar 20, 2019 | 3.900 | 3.957 | 3.760 | 3.770 | 7,041 | -0.13(-3.33%) |
Mar 19, 2019 | 3.892 | 3.990 | 3.892 | 3.900 | 31,625 | -0.01(-0.26%) |
Mar 18, 2019 | 3.940 | 3.965 | 3.860 | 3.910 | 49,421 | -0.03(-0.76%) |
Mar 15, 2019 | 3.820 | 4.070 | 3.820 | 3.940 | 89,700 | +0.17(+4.51%) |
Mar 14, 2019 | 4.000 | 4.000 | 3.590 | 3.770 | 46,030 | -0.30(-7.37%) |
Mar 13, 2019 | 4.100 | 4.160 | 3.920 | 4.070 | 42,581 | +0.13(+3.30%) |
Mar 12, 2019 | 3.810 | 3.956 | 3.750 | 3.940 | 25,825 | +0.15(+3.96%) |
Mar 11, 2019 | 3.800 | 3.800 | 3.730 | 3.790 | 10,077 | +0.00(+0.00%) |
Mar 08, 2019 | 3.715 | 3.940 | 3.715 | 3.790 | 34,400 | -0.07(-1.81%) |
Mar 07, 2019 | 3.762 | 3.890 | 3.741 | 3.860 | 35,019 | +0.20(+5.46%) |
Mar 06, 2019 | 3.800 | 3.895 | 3.610 | 3.660 | 43,129 | -0.16(-4.19%) |
Mar 05, 2019 | 3.850 | 3.870 | 3.690 | 3.820 | 24,991 | -0.03(-0.78%) |
Mar 04, 2019 | 3.600 | 3.950 | 3.600 | 3.850 | 64,673 | +0.29(+8.15%) |
Mar 01, 2019 | 3.900 | 3.970 | 3.560 | 3.560 | 63,500 | -0.38(-9.64%) |
Feb 28, 2019 | 4.120 | 4.130 | 3.882 | 3.940 | 35,089 | -0.18(-4.37%) |
Feb 27, 2019 | 4.150 | 4.190 | 4.094 | 4.120 | 42,307 | -0.01(-0.24%) |
Feb 26, 2019 | 4.160 | 4.190 | 4.070 | 4.130 | 16,959 | -0.07(-1.67%) |
Feb 25, 2019 | 4.270 | 4.270 | 4.070 | 4.200 | 81,685 | -0.04(-0.94%) |
Feb 22, 2019 | 3.580 | 4.305 | 3.567 | 4.240 | 101,600 | +0.68(+19.10%) |
Feb 21, 2019 | 3.500 | 3.560 | 3.390 | 3.560 | 41,056 | +0.08(+2.30%) |
Feb 20, 2019 | 3.550 | 3.550 | 3.350 | 3.480 | 107,217 | +0.13(+3.88%) |
Feb 19, 2019 | 3.480 | 3.500 | 3.290 | 3.350 | 108,177 | -0.07(-2.05%) |
Feb 15, 2019 | 3.400 | 3.510 | 3.350 | 3.420 | 51,600 | +0.05(+1.48%) |
Feb 14, 2019 | 3.370 | 3.450 | 3.280 | 3.370 | 70,006 | -0.04(-1.17%) |
Feb 13, 2019 | 3.400 | 3.480 | 3.310 | 3.410 | 80,058 | +0.04(+1.19%) |
Feb 12, 2019 | 3.520 | 3.612 | 3.320 | 3.370 | 44,337 | -0.11(-3.16%) |
Feb 11, 2019 | 3.600 | 3.600 | 3.480 | 3.480 | 21,658 | -0.13(-3.60%) |
Feb 08, 2019 | 3.600 | 3.670 | 3.470 | 3.610 | 40,600 | +0.03(+0.84%) |
Feb 07, 2019 | 3.600 | 3.650 | 3.540 | 3.580 | 35,524 | -0.12(-3.24%) |
Feb 06, 2019 | 3.700 | 3.700 | 3.630 | 3.700 | 46,783 | -0.05(-1.33%) |
Feb 05, 2019 | 3.719 | 3.880 | 3.684 | 3.750 | 62,267 | +0.06(+1.63%) |
Feb 04, 2019 | 3.910 | 3.910 | 3.682 | 3.690 | 27,285 | -0.06(-1.60%) |