Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.840 | 4.950 | 4.800 | 4.920 | 2,282,220 | +0.19(+4.02%) |
Jan 30, 2019 | 4.710 | 4.840 | 4.620 | 4.730 | 2,267,951 | -0.01(-0.21%) |
Jan 29, 2019 | 4.650 | 4.760 | 4.600 | 4.740 | 2,688,712 | +0.26(+5.80%) |
Jan 28, 2019 | 4.320 | 4.560 | 4.310 | 4.480 | 3,465,203 | +0.41(+10.07%) |
Jan 25, 2019 | 3.910 | 4.110 | 3.860 | 4.070 | 2,029,315 | +0.24(+6.27%) |
Jan 24, 2019 | 3.810 | 3.880 | 3.740 | 3.830 | 1,637,359 | +0.00(+0.00%) |
Jan 23, 2019 | 3.860 | 3.930 | 3.760 | 3.830 | 1,396,101 | -0.01(-0.26%) |
Jan 22, 2019 | 3.840 | 3.860 | 3.750 | 3.840 | 1,086,700 | +0.07(+1.86%) |
Jan 21, 2019 | 3.750 | 3.870 | 3.700 | 3.770 | 920,699 | +0.00(+0.00%) |
Jan 18, 2019 | 3.850 | 3.870 | 3.760 | 3.770 | 2,715,870 | -0.21(-5.28%) |
Jan 17, 2019 | 4.210 | 4.240 | 3.950 | 3.980 | 2,295,143 | -0.26(-6.13%) |
Jan 16, 2019 | 4.780 | 4.780 | 4.140 | 4.240 | 3,916,238 | -0.50(-10.55%) |
Jan 15, 2019 | 4.890 | 4.910 | 4.700 | 4.740 | 1,274,298 | -0.14(-2.87%) |
Jan 14, 2019 | 4.830 | 4.950 | 4.830 | 4.880 | 1,306,494 | +0.07(+1.46%) |
Jan 11, 2019 | 4.930 | 4.980 | 4.800 | 4.810 | 1,441,737 | -0.10(-2.04%) |
Jan 10, 2019 | 5.050 | 5.120 | 4.900 | 4.910 | 1,385,575 | -0.15(-2.96%) |
Jan 09, 2019 | 5.090 | 5.240 | 5.010 | 5.060 | 1,775,941 | -0.01(-0.20%) |
Jan 08, 2019 | 4.990 | 5.120 | 4.940 | 5.070 | 1,652,911 | +0.05(+1.00%) |
Jan 07, 2019 | 5.150 | 5.190 | 5.000 | 5.020 | 1,558,599 | -0.06(-1.18%) |
Jan 04, 2019 | 5.110 | 5.180 | 4.950 | 5.080 | 2,888,449 | -0.18(-3.42%) |
Jan 03, 2019 | 5.040 | 5.270 | 4.960 | 5.260 | 2,147,516 | +0.26(+5.20%) |
Jan 02, 2019 | 4.960 | 5.100 | 4.920 | 5.000 | 1,575,916 | -0.01(-0.20%) |
Dec 31, 2018 | 5.010 | 5.010 | 5.010 | 0 | +0.08(+1.62%) | |
Dec 28, 2018 | 4.890 | 5.040 | 4.850 | 4.930 | 1,472,727 | +0.01(+0.20%) |
Dec 27, 2018 | 5.100 | 5.120 | 4.860 | 4.920 | 1,219,827 | -0.15(-2.96%) |
Dec 24, 2018 | 5.070 | 5.070 | 5.070 | 0 | +0.16(+3.26%) | |
Dec 21, 2018 | 4.990 | 5.020 | 4.720 | 4.910 | 2,438,520 | -0.11(-2.19%) |
Dec 20, 2018 | 4.780 | 5.060 | 4.680 | 5.020 | 3,286,298 | +0.47(+10.33%) |
Dec 19, 2018 | 5.140 | 5.190 | 4.550 | 4.550 | 3,867,117 | -0.39(-7.89%) |
Dec 18, 2018 | 4.780 | 4.970 | 4.720 | 4.940 | 2,583,919 | +0.14(+2.92%) |
Dec 17, 2018 | 4.580 | 4.850 | 4.580 | 4.800 | 1,802,570 | +0.28(+6.19%) |
Dec 14, 2018 | 4.410 | 4.560 | 4.370 | 4.520 | 1,244,391 | +0.01(+0.22%) |
Dec 13, 2018 | 4.600 | 4.620 | 4.390 | 4.510 | 1,267,859 | -0.10(-2.17%) |
Dec 12, 2018 | 4.360 | 4.630 | 4.360 | 4.610 | 1,394,643 | +0.25(+5.73%) |
Dec 11, 2018 | 4.400 | 4.490 | 4.360 | 4.360 | 1,588,295 | -0.02(-0.46%) |
Dec 10, 2018 | 4.350 | 4.490 | 4.320 | 4.380 | 1,683,667 | -0.01(-0.23%) |
Dec 07, 2018 | 4.330 | 4.420 | 4.240 | 4.390 | 904,750 | +0.13(+3.05%) |
Dec 06, 2018 | 4.320 | 4.440 | 4.220 | 4.260 | 1,489,893 | -0.01(-0.23%) |
Dec 05, 2018 | 4.210 | 4.270 | 4.150 | 4.270 | 340,576 | +0.09(+2.15%) |
Dec 04, 2018 | 4.250 | 4.340 | 4.180 | 4.180 | 1,121,820 | -0.04(-0.95%) |
Dec 03, 2018 | 4.240 | 4.270 | 4.070 | 4.220 | 1,173,125 | +0.19(+4.71%) |
Nov 30, 2018 | 4.050 | 4.080 | 4.000 | 4.030 | 1,213,304 | -0.04(-0.98%) |
Nov 29, 2018 | 4.250 | 4.330 | 4.050 | 4.070 | 1,497,371 | -0.14(-3.33%) |
Nov 28, 2018 | 4.020 | 4.300 | 4.020 | 4.210 | 1,114,465 | +0.18(+4.47%) |
Nov 27, 2018 | 4.170 | 4.230 | 4.010 | 4.030 | 730,687 | -0.15(-3.59%) |
Nov 26, 2018 | 4.270 | 4.340 | 4.170 | 4.180 | 1,239,960 | -0.08(-1.88%) |
Nov 23, 2018 | 4.400 | 4.420 | 4.190 | 4.260 | 724,222 | -0.22(-4.91%) |
Nov 22, 2018 | 4.470 | 4.490 | 4.450 | 4.480 | 130,910 | +0.04(+0.90%) |
Nov 21, 2018 | 4.230 | 4.480 | 4.210 | 4.440 | 2,054,771 | +0.25(+5.97%) |
Nov 20, 2018 | 4.210 | 4.240 | 4.050 | 4.190 | 999,770 | +0.01(+0.24%) |
Nov 19, 2018 | 4.220 | 4.320 | 4.180 | 4.180 | 760,026 | -0.04(-0.95%) |
Nov 16, 2018 | 4.140 | 4.330 | 4.140 | 4.220 | 1,338,547 | +0.16(+3.94%) |
Nov 15, 2018 | 3.790 | 4.090 | 3.780 | 4.060 | 1,449,291 | +0.28(+7.41%) |
Nov 14, 2018 | 3.850 | 3.900 | 3.640 | 3.780 | 3,098,566 | -0.11(-2.83%) |
Nov 13, 2018 | 3.990 | 4.070 | 3.870 | 3.890 | 1,007,965 | -0.11(-2.75%) |
Nov 12, 2018 | 4.110 | 4.130 | 3.950 | 4.000 | 1,752,491 | -0.13(-3.15%) |
Nov 09, 2018 | 4.220 | 4.280 | 4.070 | 4.130 | 1,686,315 | -0.18(-4.18%) |
Nov 08, 2018 | 4.330 | 4.370 | 4.240 | 4.310 | 1,005,761 | -0.06(-1.37%) |
Nov 07, 2018 | 4.590 | 4.620 | 4.350 | 4.370 | 2,897,666 | -0.39(-8.19%) |
Nov 06, 2018 | 4.890 | 4.930 | 4.740 | 4.760 | 700,766 | -0.12(-2.46%) |
Nov 05, 2018 | 4.800 | 4.960 | 4.770 | 4.880 | 1,693,288 | +0.06(+1.24%) |
Nov 02, 2018 | 4.760 | 4.950 | 4.690 | 4.820 | 1,765,741 | +0.07(+1.47%) |