Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.230 | 3.418 | 3.230 | 3.260 | 34,311 | -0.22(-6.27%) |
Apr 29, 2019 | 3.478 | 3.478 | 3.354 | 3.478 | 613 | -0.02(-0.63%) |
Apr 26, 2019 | 3.606 | 3.606 | 3.500 | 3.500 | 300 | +0.00(+0.00%) |
Apr 25, 2019 | 3.500 | 3.500 | 3.500 | 4 | +0.00(+0.00%) | |
Apr 24, 2019 | 3.500 | 3.500 | 3.500 | 8 | +0.00(+0.00%) | |
Apr 23, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 346 | +0.22(+6.66%) |
Apr 22, 2019 | 3.550 | 3.550 | 3.216 | 3.281 | 2,660 | -0.10(-2.97%) |
Apr 18, 2019 | 3.220 | 3.434 | 3.220 | 3.382 | 2,900 | -0.07(-1.98%) |
Apr 17, 2019 | 3.500 | 3.500 | 3.298 | 3.450 | 1,237 | -0.04(-1.15%) |
Apr 16, 2019 | 3.490 | 3.490 | 3.490 | 96 | +0.00(+0.00%) | |
Apr 15, 2019 | 3.510 | 3.740 | 3.276 | 3.490 | 846 | +0.19(+5.76%) |
Apr 12, 2019 | 3.300 | 3.300 | 3.300 | 3.300 | 1,200 | +0.02(+0.65%) |
Apr 11, 2019 | 3.279 | 3.279 | 3.279 | 3.279 | 1,375 | +0.02(+0.58%) |
Apr 10, 2019 | 3.350 | 3.350 | 3.200 | 3.260 | 3,297 | -0.08(-2.31%) |
Apr 09, 2019 | 3.337 | 3.337 | 3.337 | 3.337 | 106 | -0.03(-0.83%) |
Apr 08, 2019 | 3.540 | 3.540 | 3.290 | 3.365 | 832 | -0.02(-0.71%) |
Apr 05, 2019 | 3.570 | 3.570 | 3.320 | 3.389 | 900 | -0.19(-5.42%) |
Apr 04, 2019 | 3.583 | 3.583 | 3.583 | 37 | +0.00(+0.00%) | |
Apr 03, 2019 | 3.365 | 3.610 | 3.365 | 3.583 | 2,621 | +0.19(+5.71%) |
Apr 02, 2019 | 3.470 | 3.470 | 3.357 | 3.390 | 5,872 | -0.11(-3.15%) |
Apr 01, 2019 | 3.600 | 3.962 | 3.500 | 3.500 | 7,261 | +0.16(+4.79%) |
Mar 29, 2019 | 3.350 | 3.366 | 3.210 | 3.340 | 4,100 | +0.01(+0.43%) |
Mar 28, 2019 | 3.380 | 3.400 | 3.326 | 3.326 | 4,024 | +0.04(+1.12%) |
Mar 27, 2019 | 3.289 | 3.289 | 3.289 | 3.289 | 467 | -0.19(-5.49%) |
Mar 26, 2019 | 3.260 | 3.480 | 3.260 | 3.480 | 1,978 | +0.18(+5.45%) |
Mar 25, 2019 | 3.470 | 3.550 | 3.220 | 3.300 | 8,213 | -0.29(-8.08%) |
Mar 22, 2019 | 3.600 | 3.630 | 3.400 | 3.590 | 9,100 | -0.16(-4.27%) |
Mar 21, 2019 | 3.750 | 3.750 | 3.750 | 3.750 | 2,697 | -0.02(-0.59%) |
Mar 20, 2019 | 3.650 | 3.772 | 3.600 | 3.772 | 9,225 | -0.02(-0.45%) |
Mar 19, 2019 | 3.776 | 4.152 | 3.744 | 3.789 | 31,100 | +0.12(+3.28%) |
Mar 18, 2019 | 3.740 | 3.740 | 3.660 | 3.668 | 3,220 | -0.20(-5.21%) |
Mar 15, 2019 | 3.824 | 4.165 | 3.681 | 3.870 | 3,600 | -0.03(-0.77%) |
Mar 14, 2019 | 3.660 | 3.901 | 3.660 | 3.900 | 313 | +0.14(+3.72%) |
Mar 13, 2019 | 3.760 | 3.760 | 3.760 | 5 | +0.00(+0.00%) | |
Mar 12, 2019 | 3.820 | 3.950 | 3.750 | 3.760 | 4,909 | -0.03(-0.79%) |
Mar 11, 2019 | 3.800 | 3.800 | 3.790 | 3.790 | 904 | -0.06(-1.56%) |
Mar 08, 2019 | 3.648 | 4.010 | 3.648 | 3.850 | 1,800 | -0.05(-1.28%) |
Mar 07, 2019 | 3.800 | 3.900 | 3.800 | 3.900 | 9,682 | +0.17(+4.56%) |
Mar 06, 2019 | 3.840 | 4.270 | 3.730 | 3.730 | 3,385 | +0.09(+2.53%) |
Mar 05, 2019 | 3.600 | 3.638 | 3.600 | 3.638 | 544 | +0.04(+1.06%) |
Mar 04, 2019 | 3.603 | 3.603 | 3.600 | 274 | +0.00(+0.00%) | |
Mar 01, 2019 | 3.550 | 3.610 | 3.540 | 3.600 | 1,100 | -0.20(-5.26%) |
Feb 28, 2019 | 3.553 | 3.800 | 3.553 | 3.800 | 483 | +0.15(+4.12%) |
Feb 27, 2019 | 3.520 | 3.652 | 3.417 | 3.650 | 1,861 | +0.17(+4.77%) |
Feb 26, 2019 | 3.300 | 3.483 | 3.270 | 3.483 | 7,065 | +0.03(+0.97%) |
Feb 25, 2019 | 3.470 | 3.470 | 3.450 | 3.450 | 1,281 | +0.00(+0.00%) |
Feb 22, 2019 | 3.730 | 3.730 | 3.220 | 3.450 | 3,100 | -0.23(-6.15%) |
Feb 21, 2019 | 3.235 | 3.820 | 3.186 | 3.676 | 20,786 | +0.35(+10.64%) |
Feb 20, 2019 | 3.100 | 3.323 | 3.100 | 3.323 | 3,666 | +0.04(+1.07%) |
Feb 19, 2019 | 3.150 | 3.290 | 3.150 | 3.288 | 1,116 | -0.00(-0.07%) |
Feb 15, 2019 | 3.290 | 3.290 | 3.290 | 3.290 | 300 | +0.08(+2.49%) |
Feb 14, 2019 | 3.200 | 3.360 | 3.200 | 3.210 | 2,016 | +0.03(+0.94%) |
Feb 13, 2019 | 3.420 | 3.420 | 3.180 | 3.180 | 1,821 | -0.22(-6.47%) |
Feb 12, 2019 | 3.390 | 3.555 | 3.350 | 3.400 | 5,522 | +0.06(+1.80%) |
Feb 11, 2019 | 3.350 | 3.430 | 3.200 | 3.340 | 8,789 | -0.01(-0.30%) |
Feb 08, 2019 | 3.400 | 3.400 | 3.140 | 3.350 | 10,600 | -0.16(-4.63%) |
Feb 07, 2019 | 3.230 | 3.513 | 3.230 | 3.513 | 501 | +0.23(+6.97%) |
Feb 06, 2019 | 3.210 | 3.284 | 3.150 | 3.284 | 8,752 | -0.16(-4.73%) |
Feb 05, 2019 | 3.360 | 3.733 | 3.360 | 3.447 | 2,993 | +0.30(+9.43%) |
Feb 04, 2019 | 3.360 | 3.400 | 3.150 | 3.150 | 10,995 | -0.20(-5.97%) |