Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.624 | 3.642 | 3.618 | 3.630 | 1,154,477 | +0.02(+0.49%) |
Mar 28, 2019 | 3.612 | 3.616 | 3.586 | 3.612 | 2,454,980 | +0.01(+0.16%) |
Mar 27, 2019 | 3.618 | 3.624 | 3.577 | 3.606 | 994,803 | -0.01(-0.16%) |
Mar 26, 2019 | 3.612 | 3.630 | 3.583 | 3.612 | 1,084,899 | +0.02(+0.66%) |
Mar 25, 2019 | 3.600 | 3.612 | 3.559 | 3.588 | 1,159,352 | -0.02(-0.49%) |
Mar 22, 2019 | 3.654 | 3.654 | 3.594 | 3.606 | 1,170,130 | -0.06(-1.62%) |
Mar 21, 2019 | 3.630 | 3.672 | 3.626 | 3.666 | 908,701 | +0.03(+0.82%) |
Mar 20, 2019 | 3.642 | 3.654 | 3.612 | 3.636 | 796,848 | +0.00(+0.00%) |
Mar 19, 2019 | 3.630 | 3.660 | 3.630 | 3.636 | 1,308,171 | +0.00(+0.00%) |
Mar 18, 2019 | 3.630 | 3.654 | 3.624 | 3.636 | 852,470 | +0.01(+0.33%) |
Mar 15, 2019 | 3.618 | 3.636 | 3.612 | 3.624 | 674,104 | +0.01(+0.16%) |
Mar 14, 2019 | 3.624 | 3.630 | 3.602 | 3.618 | 830,062 | -0.01(-0.16%) |
Mar 13, 2019 | 3.606 | 3.630 | 3.600 | 3.624 | 1,381,727 | +0.04(+0.99%) |
Mar 12, 2019 | 3.588 | 3.600 | 3.577 | 3.588 | 755,772 | +0.01(+0.33%) |
Mar 11, 2019 | 3.541 | 3.580 | 3.541 | 3.577 | 1,012,095 | +0.05(+1.52%) |
Mar 08, 2019 | 3.511 | 3.529 | 3.327 | 3.523 | 1,886,987 | -0.01(-0.34%) |
Mar 07, 2019 | 3.559 | 3.559 | 3.523 | 3.535 | 811,478 | -0.03(-0.83%) |
Mar 06, 2019 | 3.606 | 3.612 | 3.559 | 3.565 | 795,394 | -0.04(-1.15%) |
Mar 05, 2019 | 3.606 | 3.618 | 3.594 | 3.606 | 736,898 | -0.01(-0.16%) |
Mar 04, 2019 | 3.618 | 3.636 | 3.577 | 3.612 | 1,136,498 | -0.01(-0.16%) |
Mar 01, 2019 | 3.630 | 3.648 | 3.612 | 3.618 | 704,401 | +0.01(+0.16%) |
Feb 28, 2019 | 3.624 | 3.642 | 3.609 | 3.612 | 994,328 | -0.02(-0.49%) |
Feb 27, 2019 | 3.630 | 3.642 | 3.624 | 3.630 | 861,695 | -0.01(-0.16%) |
Feb 26, 2019 | 3.624 | 3.642 | 3.624 | 3.636 | 587,240 | +0.01(+0.16%) |
Feb 25, 2019 | 3.630 | 3.654 | 3.624 | 3.630 | 994,358 | +0.02(+0.49%) |
Feb 22, 2019 | 3.624 | 3.636 | 3.606 | 3.612 | 694,975 | +0.01(+0.16%) |
Feb 21, 2019 | 3.618 | 3.624 | 3.583 | 3.606 | 778,349 | -0.01(-0.33%) |
Feb 20, 2019 | 3.612 | 3.636 | 3.605 | 3.618 | 820,534 | +0.01(+0.16%) |
Feb 19, 2019 | 3.594 | 3.648 | 3.594 | 3.612 | 792,955 | +0.02(+0.50%) |
Feb 15, 2019 | 3.594 | 3.618 | 3.577 | 3.594 | 926,073 | +0.01(+0.17%) |
Feb 14, 2019 | 3.565 | 3.594 | 3.559 | 3.588 | 748,309 | +0.01(+0.33%) |
Feb 13, 2019 | 3.571 | 3.577 | 3.559 | 3.577 | 851,144 | +0.02(+0.67%) |
Feb 12, 2019 | 3.529 | 3.553 | 3.517 | 3.553 | 918,488 | +0.05(+1.53%) |
Feb 11, 2019 | 3.487 | 3.505 | 3.482 | 3.499 | 858,526 | +0.04(+1.03%) |
Feb 08, 2019 | 3.482 | 3.499 | 3.446 | 3.464 | 808,252 | -0.03(-0.85%) |
Feb 07, 2019 | 3.547 | 3.547 | 3.476 | 3.493 | 1,732,273 | -0.06(-1.67%) |
Feb 06, 2019 | 3.547 | 3.559 | 3.529 | 3.553 | 907,408 | +0.01(+0.17%) |
Feb 05, 2019 | 3.547 | 3.559 | 3.529 | 3.547 | 1,456,557 | +0.02(+0.51%) |
Feb 04, 2019 | 3.511 | 3.529 | 3.505 | 3.529 | 859,579 | +0.02(+0.68%) |
Feb 01, 2019 | 3.511 | 3.523 | 3.487 | 3.505 | 1,034,300 | +0.00(+0.00%) |
Jan 31, 2019 | 3.458 | 3.505 | 3.446 | 3.505 | 1,753,541 | +0.07(+2.08%) |
Jan 30, 2019 | 3.386 | 3.452 | 3.386 | 3.434 | 1,249,858 | +0.07(+1.94%) |
Jan 29, 2019 | 3.386 | 3.398 | 3.369 | 3.369 | 1,399,178 | +0.00(+0.00%) |
Jan 28, 2019 | 3.375 | 3.375 | 3.351 | 3.369 | 1,025,771 | -0.02(-0.53%) |
Jan 25, 2019 | 3.386 | 3.404 | 3.384 | 3.386 | 860,766 | +0.02(+0.53%) |
Jan 24, 2019 | 3.386 | 3.386 | 3.363 | 3.369 | 843,497 | +0.01(+0.18%) |
Jan 23, 2019 | 3.397 | 3.409 | 3.340 | 3.363 | 1,198,529 | +0.01(+0.17%) |
Jan 22, 2019 | 3.403 | 3.403 | 3.345 | 3.357 | 1,779,464 | -0.05(-1.53%) |
Jan 18, 2019 | 3.363 | 3.415 | 3.363 | 3.409 | 1,290,985 | +0.06(+1.90%) |
Jan 17, 2019 | 3.316 | 3.363 | 3.311 | 3.345 | 1,302,483 | +0.02(+0.70%) |
Jan 16, 2019 | 3.322 | 3.351 | 3.311 | 3.322 | 1,575,956 | +0.01(+0.17%) |
Jan 15, 2019 | 3.270 | 3.328 | 3.253 | 3.316 | 1,713,619 | +0.06(+1.96%) |
Jan 14, 2019 | 3.264 | 3.276 | 3.241 | 3.253 | 1,997,736 | -0.02(-0.53%) |
Jan 11, 2019 | 3.264 | 3.293 | 3.264 | 3.270 | 2,470,357 | -0.02(-0.70%) |
Jan 10, 2019 | 3.264 | 3.299 | 3.249 | 3.293 | 1,499,111 | +0.03(+0.89%) |
Jan 09, 2019 | 3.259 | 3.299 | 3.259 | 3.264 | 1,512,282 | +0.02(+0.53%) |
Jan 08, 2019 | 3.230 | 3.282 | 3.201 | 3.247 | 1,998,710 | +0.05(+1.63%) |
Jan 07, 2019 | 3.137 | 3.230 | 3.131 | 3.195 | 1,845,511 | +0.08(+2.60%) |
Jan 04, 2019 | 3.102 | 3.143 | 3.096 | 3.114 | 2,546,897 | +0.06(+1.89%) |
Jan 03, 2019 | 3.114 | 3.125 | 3.056 | 3.056 | 2,050,546 | -0.06(-1.86%) |