Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.377 | 3.416 | 3.361 | 3.361 | 435,454 | -0.02(-0.47%) |
Feb 27, 2019 | 3.377 | 3.385 | 3.337 | 3.377 | 482,066 | +0.01(+0.23%) |
Feb 26, 2019 | 3.424 | 3.440 | 3.353 | 3.369 | 1,070,445 | -0.06(-1.84%) |
Feb 25, 2019 | 3.432 | 3.456 | 3.424 | 3.432 | 501,958 | -0.01(-0.23%) |
Feb 22, 2019 | 3.416 | 3.460 | 3.416 | 3.440 | 483,937 | +0.02(+0.69%) |
Feb 21, 2019 | 3.400 | 3.424 | 3.400 | 3.416 | 410,899 | +0.01(+0.23%) |
Feb 20, 2019 | 3.456 | 3.471 | 3.392 | 3.408 | 671,895 | -0.06(-1.82%) |
Feb 19, 2019 | 3.495 | 3.503 | 3.448 | 3.471 | 753,370 | -0.02(-0.68%) |
Feb 15, 2019 | 3.534 | 3.542 | 3.495 | 3.495 | 572,410 | -0.04(-1.12%) |
Feb 14, 2019 | 3.558 | 3.558 | 3.534 | 3.534 | 375,713 | -0.02(-0.67%) |
Feb 13, 2019 | 3.582 | 3.582 | 3.550 | 3.558 | 225,631 | -0.02(-0.44%) |
Feb 12, 2019 | 3.590 | 3.590 | 3.558 | 3.574 | 255,104 | +0.01(+0.22%) |
Feb 11, 2019 | 3.574 | 3.582 | 3.550 | 3.566 | 381,050 | -0.01(-0.22%) |
Feb 08, 2019 | 3.550 | 3.582 | 3.534 | 3.574 | 406,239 | +0.02(+0.67%) |
Feb 07, 2019 | 3.550 | 3.574 | 3.534 | 3.550 | 432,973 | +0.00(+0.00%) |
Feb 06, 2019 | 3.542 | 3.558 | 3.527 | 3.550 | 265,092 | -0.01(-0.22%) |
Feb 05, 2019 | 3.550 | 3.566 | 3.534 | 3.558 | 404,479 | +0.01(+0.22%) |
Feb 04, 2019 | 3.527 | 3.550 | 3.503 | 3.550 | 342,855 | +0.03(+0.90%) |
Feb 01, 2019 | 3.534 | 3.542 | 3.495 | 3.519 | 411,182 | -0.01(-0.22%) |
Jan 31, 2019 | 3.550 | 3.550 | 3.491 | 3.527 | 881,381 | -0.02(-0.45%) |
Jan 30, 2019 | 3.527 | 3.550 | 3.503 | 3.542 | 649,620 | +0.02(+0.67%) |
Jan 29, 2019 | 3.511 | 3.527 | 3.487 | 3.519 | 423,583 | +0.03(+0.91%) |
Jan 28, 2019 | 3.471 | 3.495 | 3.432 | 3.487 | 602,899 | -0.07(-2.00%) |
Jan 25, 2019 | 3.503 | 3.558 | 3.503 | 3.558 | 457,953 | +0.06(+1.81%) |
Jan 24, 2019 | 3.471 | 3.503 | 3.461 | 3.495 | 224,098 | +0.03(+0.91%) |
Jan 23, 2019 | 3.432 | 3.471 | 3.432 | 3.463 | 258,054 | +0.03(+0.92%) |
Jan 22, 2019 | 3.424 | 3.440 | 3.408 | 3.432 | 477,105 | +0.01(+0.23%) |
Jan 18, 2019 | 3.456 | 3.475 | 3.424 | 3.424 | 446,799 | -0.04(-1.14%) |
Jan 17, 2019 | 3.463 | 3.487 | 3.448 | 3.463 | 488,500 | +0.00(+0.00%) |
Jan 16, 2019 | 3.440 | 3.471 | 3.440 | 3.463 | 293,508 | +0.02(+0.46%) |
Jan 15, 2019 | 3.440 | 3.456 | 3.424 | 3.448 | 323,975 | +0.00(+0.00%) |
Jan 14, 2019 | 3.448 | 3.479 | 3.440 | 3.448 | 291,831 | +0.00(+0.00%) |
Jan 11, 2019 | 3.432 | 3.460 | 3.424 | 3.448 | 457,066 | +0.02(+0.69%) |
Jan 10, 2019 | 3.471 | 3.479 | 3.408 | 3.424 | 558,874 | -0.05(-1.36%) |
Jan 09, 2019 | 3.440 | 3.479 | 3.408 | 3.471 | 615,882 | +0.06(+1.62%) |
Jan 08, 2019 | 3.432 | 3.440 | 3.392 | 3.416 | 761,868 | +0.00(+0.00%) |
Jan 07, 2019 | 3.361 | 3.448 | 3.346 | 3.416 | 689,531 | +0.06(+1.64%) |
Jan 04, 2019 | 3.314 | 3.369 | 3.306 | 3.361 | 567,467 | +0.07(+2.16%) |
Jan 03, 2019 | 3.258 | 3.314 | 3.258 | 3.290 | 688,160 | +0.03(+0.97%) |
Jan 02, 2019 | 3.172 | 3.282 | 3.144 | 3.258 | 596,694 | +0.07(+2.23%) |
Dec 31, 2018 | 3.274 | 3.286 | 3.187 | 3.187 | 1,587,564 | -0.09(-2.88%) |
Dec 28, 2018 | 3.266 | 3.306 | 3.250 | 3.282 | 938,342 | +0.03(+0.97%) |
Dec 27, 2018 | 3.220 | 3.250 | 3.166 | 3.250 | 1,001,097 | +0.02(+0.47%) |
Dec 26, 2018 | 3.128 | 3.250 | 3.117 | 3.235 | 791,985 | +0.12(+3.93%) |
Dec 24, 2018 | 3.136 | 3.159 | 3.082 | 3.113 | 572,820 | -0.05(-1.45%) |
Dec 21, 2018 | 3.159 | 3.254 | 3.151 | 3.159 | 2,433,016 | +0.00(+0.00%) |
Dec 20, 2018 | 3.289 | 3.289 | 3.120 | 3.159 | 1,567,177 | -0.13(-3.95%) |
Dec 19, 2018 | 3.327 | 3.342 | 3.289 | 3.289 | 857,154 | -0.03(-0.92%) |
Dec 18, 2018 | 3.342 | 3.373 | 3.312 | 3.319 | 847,349 | +0.01(+0.23%) |
Dec 17, 2018 | 3.442 | 3.449 | 3.304 | 3.312 | 1,266,652 | -0.16(-4.63%) |
Dec 14, 2018 | 3.434 | 3.518 | 3.411 | 3.472 | 916,172 | +0.05(+1.34%) |
Dec 13, 2018 | 3.434 | 3.442 | 3.411 | 3.426 | 405,640 | +0.00(+0.00%) |
Dec 12, 2018 | 3.465 | 3.465 | 3.419 | 3.426 | 473,796 | -0.03(-0.88%) |
Dec 11, 2018 | 3.442 | 3.465 | 3.434 | 3.457 | 552,473 | +0.02(+0.67%) |
Dec 10, 2018 | 3.457 | 3.465 | 3.411 | 3.434 | 474,707 | -0.02(-0.66%) |
Dec 07, 2018 | 3.465 | 3.465 | 3.426 | 3.457 | 695,334 | +0.00(+0.00%) |
Dec 06, 2018 | 3.388 | 3.465 | 3.380 | 3.457 | 934,510 | +0.05(+1.57%) |
Dec 04, 2018 | 3.449 | 3.457 | 3.388 | 3.403 | 612,568 | -0.05(-1.55%) |