Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.260 | 3.310 | 3.190 | 3.200 | 1,711,421 | +0.06(+1.91%) |
Mar 28, 2019 | 3.150 | 3.170 | 3.090 | 3.140 | 1,076,287 | -0.02(-0.63%) |
Mar 27, 2019 | 3.170 | 3.180 | 3.110 | 3.160 | 537,031 | -0.02(-0.63%) |
Mar 26, 2019 | 3.140 | 3.220 | 3.140 | 3.180 | 610,066 | -0.06(-1.85%) |
Mar 25, 2019 | 3.330 | 3.360 | 3.220 | 3.240 | 1,054,388 | -0.10(-2.99%) |
Mar 22, 2019 | 3.400 | 3.430 | 3.290 | 3.340 | 820,980 | -0.07(-2.05%) |
Mar 21, 2019 | 3.290 | 3.460 | 3.290 | 3.410 | 785,064 | +0.10(+3.02%) |
Mar 20, 2019 | 3.290 | 3.320 | 3.250 | 3.310 | 537,997 | +0.04(+1.22%) |
Mar 19, 2019 | 3.300 | 3.320 | 3.270 | 3.270 | 475,172 | -0.01(-0.30%) |
Mar 18, 2019 | 3.250 | 3.310 | 3.250 | 3.280 | 450,356 | +0.03(+0.92%) |
Mar 15, 2019 | 3.340 | 3.340 | 3.240 | 3.250 | 1,121,291 | -0.08(-2.40%) |
Mar 14, 2019 | 3.250 | 3.330 | 3.230 | 3.330 | 524,794 | +0.07(+2.15%) |
Mar 13, 2019 | 3.320 | 3.350 | 3.240 | 3.260 | 579,410 | -0.05(-1.51%) |
Mar 12, 2019 | 3.260 | 3.320 | 3.200 | 3.310 | 691,350 | +0.10(+3.12%) |
Mar 11, 2019 | 3.210 | 3.270 | 3.140 | 3.210 | 941,635 | -0.02(-0.62%) |
Mar 08, 2019 | 3.380 | 3.390 | 3.200 | 3.230 | 1,748,441 | -0.20(-5.83%) |
Mar 07, 2019 | 3.390 | 3.470 | 3.350 | 3.430 | 743,245 | +0.03(+0.88%) |
Mar 06, 2019 | 3.510 | 3.510 | 3.400 | 3.400 | 993,696 | -0.08(-2.30%) |
Mar 05, 2019 | 3.430 | 3.490 | 3.390 | 3.480 | 481,795 | +0.04(+1.16%) |
Mar 04, 2019 | 3.430 | 3.440 | 3.350 | 3.440 | 901,264 | -0.02(-0.58%) |
Mar 01, 2019 | 3.400 | 3.480 | 3.400 | 3.460 | 783,050 | +0.02(+0.58%) |
Feb 28, 2019 | 3.510 | 3.520 | 3.420 | 3.440 | 840,758 | -0.10(-2.82%) |
Feb 27, 2019 | 3.520 | 3.540 | 3.440 | 3.540 | 726,544 | +0.03(+0.85%) |
Feb 26, 2019 | 3.480 | 3.570 | 3.430 | 3.510 | 1,170,337 | +0.05(+1.45%) |
Feb 25, 2019 | 3.500 | 3.550 | 3.430 | 3.460 | 1,397,018 | -0.01(-0.29%) |
Feb 22, 2019 | 3.410 | 3.510 | 3.410 | 3.470 | 1,540,404 | +0.11(+3.27%) |
Feb 21, 2019 | 3.310 | 3.380 | 3.270 | 3.360 | 996,058 | +0.00(+0.00%) |
Feb 20, 2019 | 3.310 | 3.360 | 3.260 | 3.360 | 1,215,554 | +0.04(+1.20%) |
Feb 19, 2019 | 3.100 | 3.320 | 3.090 | 3.320 | 1,753,563 | +0.22(+7.10%) |
Feb 15, 2019 | 3.100 | 3.100 | 3.100 | 0 | +0.01(+0.32%) | |
Feb 14, 2019 | 3.080 | 3.110 | 3.000 | 3.090 | 407,793 | +0.02(+0.65%) |
Feb 13, 2019 | 3.180 | 3.190 | 3.060 | 3.070 | 522,452 | -0.11(-3.46%) |
Feb 12, 2019 | 3.110 | 3.180 | 3.060 | 3.180 | 837,042 | +0.06(+1.92%) |
Feb 11, 2019 | 3.110 | 3.140 | 3.100 | 3.120 | 593,346 | -0.03(-0.95%) |
Feb 08, 2019 | 3.150 | 3.180 | 3.110 | 3.150 | 905,406 | +0.00(+0.00%) |
Feb 07, 2019 | 3.250 | 3.400 | 3.120 | 3.150 | 1,777,097 | -0.13(-3.96%) |
Feb 06, 2019 | 3.040 | 3.370 | 3.040 | 3.280 | 3,147,462 | +0.38(+13.10%) |
Feb 05, 2019 | 2.890 | 2.960 | 2.890 | 2.900 | 542,954 | +0.03(+1.05%) |
Feb 04, 2019 | 2.740 | 2.880 | 2.730 | 2.870 | 776,896 | +0.11(+3.99%) |
Feb 01, 2019 | 2.830 | 2.830 | 2.680 | 2.760 | 1,844,656 | -0.08(-2.82%) |
Jan 31, 2019 | 2.630 | 2.840 | 2.620 | 2.840 | 1,559,515 | +0.24(+9.23%) |
Jan 30, 2019 | 2.500 | 2.630 | 2.480 | 2.600 | 1,707,158 | +0.21(+8.79%) |
Jan 29, 2019 | 2.440 | 2.460 | 2.390 | 2.390 | 545,526 | -0.03(-1.24%) |
Jan 28, 2019 | 2.400 | 2.440 | 2.370 | 2.420 | 271,950 | -0.01(-0.41%) |
Jan 25, 2019 | 2.340 | 2.440 | 2.330 | 2.430 | 775,660 | +0.12(+5.19%) |
Jan 24, 2019 | 2.260 | 2.330 | 2.240 | 2.310 | 301,758 | +0.05(+2.21%) |
Jan 23, 2019 | 2.310 | 2.330 | 2.240 | 2.260 | 483,785 | -0.05(-2.16%) |
Jan 22, 2019 | 2.350 | 2.410 | 2.290 | 2.310 | 602,472 | -0.06(-2.53%) |
Jan 21, 2019 | 2.320 | 2.390 | 2.250 | 2.370 | 276,278 | +0.03(+1.28%) |
Jan 18, 2019 | 2.380 | 2.420 | 2.330 | 2.340 | 613,116 | -0.03(-1.27%) |
Jan 17, 2019 | 2.460 | 2.480 | 2.360 | 2.370 | 690,867 | -0.11(-4.44%) |
Jan 16, 2019 | 2.470 | 2.500 | 2.460 | 2.480 | 487,621 | +0.03(+1.22%) |
Jan 15, 2019 | 2.470 | 2.520 | 2.430 | 2.450 | 427,943 | -0.01(-0.41%) |
Jan 14, 2019 | 2.520 | 2.550 | 2.460 | 2.460 | 405,634 | -0.07(-2.77%) |
Jan 11, 2019 | 2.540 | 2.540 | 2.480 | 2.530 | 282,716 | -0.02(-0.78%) |
Jan 10, 2019 | 2.520 | 2.590 | 2.500 | 2.550 | 700,029 | +0.01(+0.39%) |
Jan 09, 2019 | 2.400 | 2.560 | 2.400 | 2.540 | 1,300,887 | +0.13(+5.39%) |
Jan 08, 2019 | 2.340 | 2.530 | 2.340 | 2.410 | 696,849 | -0.10(-3.98%) |
Jan 07, 2019 | 2.530 | 2.570 | 2.510 | 2.510 | 275,074 | -0.02(-0.79%) |
Jan 04, 2019 | 2.390 | 2.560 | 2.380 | 2.530 | 726,997 | +0.15(+6.30%) |
Jan 03, 2019 | 2.310 | 2.390 | 2.270 | 2.380 | 1,128,038 | +0.05(+2.15%) |