Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.460 | 3.489 | 3.340 | 3.350 | 1,024,100 | -0.07(-2.05%) |
Mar 28, 2019 | 3.540 | 3.540 | 3.395 | 3.420 | 1,206,457 | -0.17(-4.74%) |
Mar 27, 2019 | 3.660 | 3.710 | 3.565 | 3.590 | 906,459 | -0.06(-1.64%) |
Mar 26, 2019 | 3.600 | 3.710 | 3.595 | 3.650 | 1,359,293 | +0.02(+0.55%) |
Mar 25, 2019 | 3.680 | 3.700 | 3.610 | 3.630 | 1,329,814 | -0.03(-0.82%) |
Mar 22, 2019 | 3.670 | 3.780 | 3.630 | 3.660 | 1,388,400 | -0.02(-0.54%) |
Mar 21, 2019 | 3.720 | 3.780 | 3.585 | 3.680 | 1,262,635 | -0.03(-0.81%) |
Mar 20, 2019 | 3.690 | 3.720 | 3.525 | 3.710 | 1,398,606 | +0.02(+0.54%) |
Mar 19, 2019 | 3.750 | 3.760 | 3.680 | 3.690 | 611,883 | -0.02(-0.54%) |
Mar 18, 2019 | 3.800 | 3.840 | 3.670 | 3.710 | 1,050,499 | -0.09(-2.37%) |
Mar 15, 2019 | 3.660 | 3.800 | 3.660 | 3.800 | 1,873,600 | +0.16(+4.40%) |
Mar 14, 2019 | 3.610 | 3.700 | 3.500 | 3.640 | 1,825,243 | +0.03(+0.83%) |
Mar 13, 2019 | 3.620 | 3.640 | 3.540 | 3.610 | 1,268,826 | +0.03(+0.84%) |
Mar 12, 2019 | 3.500 | 3.590 | 3.490 | 3.580 | 815,145 | +0.13(+3.77%) |
Mar 11, 2019 | 3.510 | 3.534 | 3.380 | 3.450 | 786,698 | -0.07(-1.99%) |
Mar 08, 2019 | 3.590 | 3.600 | 3.360 | 3.520 | 1,358,500 | +0.17(+5.07%) |
Mar 07, 2019 | 3.380 | 3.460 | 3.310 | 3.350 | 1,279,600 | -0.02(-0.59%) |
Mar 06, 2019 | 3.550 | 3.550 | 3.360 | 3.370 | 1,479,832 | -0.18(-5.07%) |
Mar 05, 2019 | 3.580 | 3.615 | 3.490 | 3.550 | 1,342,637 | -0.10(-2.74%) |
Mar 04, 2019 | 3.650 | 3.660 | 3.570 | 3.650 | 565,714 | -0.03(-0.82%) |
Mar 01, 2019 | 3.700 | 3.810 | 3.670 | 3.680 | 902,500 | -0.06(-1.60%) |
Feb 28, 2019 | 3.780 | 3.790 | 3.700 | 3.740 | 558,747 | -0.04(-1.06%) |
Feb 27, 2019 | 3.820 | 3.870 | 3.760 | 3.780 | 625,214 | -0.05(-1.31%) |
Feb 26, 2019 | 3.850 | 3.920 | 3.780 | 3.830 | 484,453 | -0.03(-0.78%) |
Feb 25, 2019 | 3.830 | 3.940 | 3.830 | 3.860 | 943,307 | +0.03(+0.78%) |
Feb 22, 2019 | 3.720 | 3.900 | 3.720 | 3.830 | 1,173,500 | +0.13(+3.51%) |
Feb 21, 2019 | 3.760 | 3.800 | 3.670 | 3.700 | 1,310,911 | -0.11(-2.89%) |
Feb 20, 2019 | 4.150 | 4.150 | 3.790 | 3.810 | 3,477,303 | -0.31(-7.52%) |
Feb 19, 2019 | 4.080 | 4.180 | 4.070 | 4.120 | 1,099,317 | +0.11(+2.74%) |
Feb 15, 2019 | 3.960 | 4.030 | 3.910 | 4.010 | 913,600 | +0.08(+2.04%) |
Feb 14, 2019 | 3.770 | 3.940 | 3.750 | 3.930 | 603,524 | +0.16(+4.24%) |
Feb 13, 2019 | 3.800 | 3.870 | 3.770 | 3.770 | 591,919 | -0.03(-0.79%) |
Feb 12, 2019 | 3.860 | 3.880 | 3.765 | 3.800 | 345,503 | -0.03(-0.78%) |
Feb 11, 2019 | 3.840 | 3.890 | 3.830 | 3.830 | 246,584 | -0.07(-1.79%) |
Feb 08, 2019 | 3.860 | 3.920 | 3.820 | 3.900 | 450,800 | +0.07(+1.83%) |
Feb 07, 2019 | 3.950 | 3.965 | 3.830 | 3.830 | 540,816 | -0.11(-2.79%) |
Feb 06, 2019 | 3.950 | 4.040 | 3.920 | 3.940 | 710,670 | -0.03(-0.76%) |
Feb 05, 2019 | 3.940 | 3.980 | 3.880 | 3.970 | 530,829 | +0.03(+0.76%) |
Feb 04, 2019 | 3.910 | 3.960 | 3.850 | 3.940 | 685,957 | -0.03(-0.76%) |
Feb 01, 2019 | 4.010 | 4.050 | 3.940 | 3.970 | 739,900 | -0.06(-1.49%) |
Jan 31, 2019 | 3.950 | 4.040 | 3.930 | 4.030 | 1,190,325 | +0.13(+3.33%) |
Jan 30, 2019 | 3.860 | 3.970 | 3.760 | 3.900 | 1,522,870 | +0.15(+4.00%) |
Jan 29, 2019 | 3.730 | 3.750 | 3.660 | 3.750 | 805,168 | +0.15(+4.17%) |
Jan 28, 2019 | 3.600 | 3.660 | 3.590 | 3.600 | 524,782 | +0.00(+0.00%) |
Jan 25, 2019 | 3.540 | 3.640 | 3.540 | 3.600 | 776,600 | +0.13(+3.75%) |
Jan 24, 2019 | 3.450 | 3.500 | 3.440 | 3.470 | 364,894 | +0.02(+0.58%) |
Jan 23, 2019 | 3.450 | 3.485 | 3.435 | 3.450 | 559,750 | +0.00(+0.00%) |
Jan 22, 2019 | 3.360 | 3.480 | 3.360 | 3.450 | 1,336,046 | +0.11(+3.29%) |
Jan 18, 2019 | 3.480 | 3.480 | 3.320 | 3.340 | 1,404,400 | -0.17(-4.84%) |
Jan 17, 2019 | 3.520 | 3.580 | 3.480 | 3.510 | 470,091 | -0.02(-0.57%) |
Jan 16, 2019 | 3.500 | 3.590 | 3.490 | 3.530 | 602,404 | +0.01(+0.28%) |
Jan 15, 2019 | 3.670 | 3.670 | 3.470 | 3.520 | 755,874 | -0.15(-4.09%) |
Jan 14, 2019 | 3.710 | 3.730 | 3.650 | 3.670 | 567,952 | -0.04(-1.08%) |
Jan 11, 2019 | 3.750 | 3.760 | 3.690 | 3.710 | 437,400 | -0.03(-0.80%) |
Jan 10, 2019 | 3.900 | 3.940 | 3.730 | 3.740 | 899,398 | -0.18(-4.59%) |
Jan 09, 2019 | 3.880 | 3.950 | 3.870 | 3.920 | 627,644 | +0.07(+1.82%) |
Jan 08, 2019 | 3.690 | 3.870 | 3.670 | 3.850 | 738,786 | +0.15(+4.05%) |
Jan 07, 2019 | 3.800 | 3.840 | 3.670 | 3.700 | 598,334 | -0.08(-2.12%) |
Jan 04, 2019 | 3.770 | 3.840 | 3.730 | 3.780 | 770,300 | -0.01(-0.26%) |
Jan 03, 2019 | 3.710 | 3.820 | 3.680 | 3.790 | 823,384 | +0.11(+2.99%) |