Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.552 | 3.573 | 3.552 | 3.552 | 6,826 | +0.00(+0.13%) |
Mar 28, 2019 | 3.580 | 3.580 | 3.546 | 3.548 | 5,685 | -0.02(-0.42%) |
Mar 27, 2019 | 3.566 | 3.594 | 3.558 | 3.563 | 8,414 | -0.03(-0.86%) |
Mar 26, 2019 | 3.642 | 3.649 | 3.556 | 3.594 | 18,411 | +0.04(+1.16%) |
Mar 25, 2019 | 3.559 | 3.649 | 3.539 | 3.552 | 37,622 | +0.00(+0.01%) |
Mar 22, 2019 | 3.566 | 3.566 | 3.477 | 3.552 | 39,508 | +0.01(+0.38%) |
Mar 21, 2019 | 3.546 | 3.573 | 3.518 | 3.539 | 39,371 | -0.01(-0.39%) |
Mar 20, 2019 | 3.539 | 3.580 | 3.539 | 3.552 | 13,917 | -0.02(-0.58%) |
Mar 19, 2019 | 3.607 | 3.607 | 3.525 | 3.573 | 60,573 | -0.03(-0.70%) |
Mar 18, 2019 | 3.608 | 3.608 | 3.588 | 3.598 | 11,554 | +0.02(+0.51%) |
Mar 15, 2019 | 3.601 | 3.608 | 3.580 | 3.580 | 16,849 | +0.00(+0.00%) |
Mar 14, 2019 | 3.649 | 3.649 | 3.580 | 3.580 | 33,192 | -0.01(-0.38%) |
Mar 13, 2019 | 3.698 | 3.716 | 3.574 | 3.594 | 37,426 | +0.04(+1.14%) |
Mar 12, 2019 | 3.729 | 3.729 | 3.526 | 3.553 | 25,784 | -0.14(-3.85%) |
Mar 11, 2019 | 3.729 | 3.781 | 3.604 | 3.696 | 47,372 | +0.10(+2.70%) |
Mar 08, 2019 | 3.584 | 3.598 | 3.584 | 3.598 | 3,244 | +0.03(+0.70%) |
Mar 07, 2019 | 3.573 | 3.621 | 3.553 | 3.573 | 18,604 | +0.03(+0.76%) |
Mar 06, 2019 | 3.662 | 3.662 | 3.526 | 3.546 | 113,604 | -0.12(-3.17%) |
Mar 05, 2019 | 3.682 | 3.790 | 3.614 | 3.662 | 7,074 | +0.01(+0.39%) |
Mar 04, 2019 | 3.709 | 3.789 | 3.648 | 3.648 | 46,536 | -0.02(-0.55%) |
Mar 01, 2019 | 3.689 | 3.729 | 3.668 | 3.668 | 7,373 | -0.03(-0.73%) |
Feb 28, 2019 | 3.696 | 3.879 | 3.682 | 3.696 | 82,780 | +0.00(+0.00%) |
Feb 27, 2019 | 3.729 | 3.773 | 3.675 | 3.696 | 32,989 | -0.01(-0.18%) |
Feb 26, 2019 | 3.777 | 3.879 | 3.702 | 3.702 | 13,821 | -0.03(-0.91%) |
Feb 25, 2019 | 3.818 | 3.900 | 3.729 | 3.736 | 22,419 | -0.03(-0.72%) |
Feb 22, 2019 | 3.770 | 3.818 | 3.763 | 3.763 | 25,513 | -0.07(-1.94%) |
Feb 21, 2019 | 3.771 | 3.845 | 3.771 | 3.838 | 28,983 | +0.09(+2.54%) |
Feb 20, 2019 | 3.797 | 3.883 | 3.743 | 3.743 | 39,485 | -0.00(-0.05%) |
Feb 19, 2019 | 3.797 | 3.885 | 3.745 | 3.745 | 26,687 | -0.08(-2.08%) |
Feb 15, 2019 | 3.838 | 3.838 | 3.824 | 3.824 | 8,701 | -0.04(-1.05%) |
Feb 14, 2019 | 3.865 | 3.926 | 3.865 | 3.865 | 19,462 | +0.05(+1.24%) |
Feb 13, 2019 | 3.805 | 3.865 | 3.796 | 3.818 | 10,703 | +0.03(+0.72%) |
Feb 12, 2019 | 3.811 | 3.865 | 3.777 | 3.790 | 18,753 | -0.02(-0.53%) |
Feb 11, 2019 | 3.845 | 3.933 | 3.811 | 3.811 | 10,060 | +0.04(+1.08%) |
Feb 08, 2019 | 3.838 | 3.845 | 3.763 | 3.770 | 7,963 | +0.04(+1.09%) |
Feb 07, 2019 | 3.987 | 3.987 | 3.729 | 3.729 | 184,746 | -0.24(-5.98%) |
Feb 06, 2019 | 3.926 | 3.967 | 3.899 | 3.967 | 14,249 | +0.07(+1.74%) |
Feb 05, 2019 | 3.975 | 4.001 | 3.889 | 3.899 | 18,645 | -0.09(-2.38%) |
Feb 04, 2019 | 3.994 | 3.994 | 3.891 | 3.994 | 7,615 | +0.00(+0.00%) |
Feb 01, 2019 | 3.994 | 3.994 | 3.994 | 3.994 | 2,212 | +0.03(+0.77%) |
Jan 31, 2019 | 3.936 | 4.001 | 3.917 | 3.963 | 7,241 | -0.04(-0.91%) |
Jan 30, 2019 | 3.955 | 4.000 | 3.906 | 4.000 | 6,733 | +0.02(+0.47%) |
Jan 29, 2019 | 3.987 | 4.001 | 3.981 | 3.981 | 1,774 | +0.00(+0.02%) |
Jan 28, 2019 | 3.933 | 3.987 | 3.906 | 3.981 | 15,734 | +0.07(+1.77%) |
Jan 25, 2019 | 3.929 | 3.929 | 3.911 | 3.911 | 1,769 | -0.01(-0.21%) |
Jan 24, 2019 | 3.939 | 3.939 | 3.824 | 3.919 | 6,632 | -0.06(-1.52%) |
Jan 23, 2019 | 3.967 | 3.980 | 3.925 | 3.980 | 1,368 | -0.01(-0.35%) |
Jan 22, 2019 | 4.007 | 4.030 | 3.953 | 3.994 | 26,097 | +0.02(+0.51%) |
Jan 18, 2019 | 3.912 | 3.994 | 3.912 | 3.974 | 15,632 | +0.12(+2.99%) |
Jan 17, 2019 | 3.946 | 3.946 | 3.858 | 3.858 | 14,932 | +0.01(+0.18%) |
Jan 16, 2019 | 3.763 | 3.899 | 3.763 | 3.851 | 11,189 | +0.07(+1.79%) |
Jan 15, 2019 | 3.797 | 3.845 | 3.763 | 3.784 | 26,165 | -0.07(-1.76%) |
Jan 14, 2019 | 3.967 | 4.001 | 3.851 | 3.851 | 4,526 | -0.09(-2.41%) |
Jan 11, 2019 | 3.892 | 3.967 | 3.892 | 3.946 | 8,553 | +0.01(+0.17%) |
Jan 10, 2019 | 3.845 | 3.940 | 3.845 | 3.940 | 887 | -0.10(-2.47%) |
Jan 09, 2019 | 4.001 | 4.048 | 3.899 | 4.040 | 30,857 | +0.02(+0.49%) |
Jan 08, 2019 | 4.028 | 4.028 | 3.926 | 4.020 | 3,043 | -0.01(-0.20%) |
Jan 07, 2019 | 4.041 | 4.062 | 3.825 | 4.028 | 23,021 | -0.03(-0.83%) |
Jan 04, 2019 | 4.041 | 4.102 | 3.763 | 4.062 | 29,200 | +0.07(+1.87%) |
Jan 03, 2019 | 4.028 | 4.028 | 3.797 | 3.987 | 9,883 | -0.03(-0.84%) |