Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.590 | 4.980 | 4.473 | 4.730 | 3,677 | +0.18(+3.96%) |
Jan 30, 2019 | 4.790 | 4.803 | 4.550 | 4.550 | 1,688 | -0.25(-5.21%) |
Jan 29, 2019 | 4.690 | 4.800 | 4.597 | 4.800 | 4,945 | +0.06(+1.27%) |
Jan 28, 2019 | 4.470 | 5.057 | 4.460 | 4.740 | 4,457 | +0.27(+6.04%) |
Jan 25, 2019 | 4.580 | 4.710 | 4.470 | 4.470 | 3,300 | -0.13(-2.83%) |
Jan 24, 2019 | 4.700 | 4.700 | 4.428 | 4.600 | 11,309 | -0.08(-1.71%) |
Jan 23, 2019 | 4.650 | 4.870 | 4.650 | 4.680 | 3,923 | +0.08(+1.74%) |
Jan 22, 2019 | 4.720 | 4.900 | 4.600 | 4.600 | 2,210 | -0.19(-3.97%) |
Jan 18, 2019 | 4.912 | 4.945 | 4.650 | 4.790 | 29,200 | -0.05(-1.03%) |
Jan 17, 2019 | 4.960 | 5.100 | 4.820 | 4.840 | 8,294 | -0.12(-2.42%) |
Jan 16, 2019 | 5.160 | 5.160 | 4.950 | 4.960 | 13,540 | -0.22(-4.25%) |
Jan 15, 2019 | 5.010 | 5.230 | 4.775 | 5.180 | 20,421 | +0.18(+3.60%) |
Jan 14, 2019 | 4.940 | 5.190 | 4.940 | 5.000 | 6,635 | +0.08(+1.73%) |
Jan 11, 2019 | 4.980 | 5.070 | 4.845 | 4.915 | 4,600 | -0.08(-1.70%) |
Jan 10, 2019 | 5.030 | 5.235 | 5.000 | 5.000 | 6,114 | -0.12(-2.34%) |
Jan 09, 2019 | 5.150 | 5.290 | 4.990 | 5.120 | 10,611 | +0.32(+6.67%) |
Jan 08, 2019 | 4.990 | 5.080 | 4.760 | 4.800 | 11,917 | -0.19(-3.81%) |
Jan 07, 2019 | 4.940 | 4.990 | 4.850 | 4.990 | 3,294 | +0.04(+0.81%) |
Jan 04, 2019 | 4.570 | 4.950 | 4.570 | 4.950 | 27,300 | +0.47(+10.49%) |
Jan 03, 2019 | 4.760 | 4.890 | 4.382 | 4.480 | 16,663 | -0.29(-6.08%) |
Jan 02, 2019 | 4.700 | 4.810 | 4.650 | 4.770 | 53,301 | +0.07(+1.49%) |
Dec 31, 2018 | 4.500 | 4.760 | 4.330 | 4.700 | 46,200 | +0.25(+5.62%) |
Dec 28, 2018 | 3.910 | 4.460 | 3.910 | 4.450 | 34,300 | +0.57(+14.69%) |
Dec 27, 2018 | 3.830 | 4.060 | 3.825 | 3.880 | 96,385 | +0.03(+0.78%) |
Dec 26, 2018 | 4.060 | 4.070 | 3.770 | 3.850 | 87,688 | -0.22(-5.41%) |
Dec 24, 2018 | 4.320 | 4.320 | 3.750 | 4.070 | 20,500 | +0.03(+0.74%) |
Dec 21, 2018 | 4.050 | 4.100 | 3.940 | 4.040 | 93,500 | +0.01(+0.25%) |
Dec 20, 2018 | 4.000 | 4.110 | 3.720 | 4.030 | 53,107 | -0.01(-0.25%) |
Dec 19, 2018 | 4.030 | 4.180 | 3.950 | 4.040 | 57,068 | +0.04(+1.00%) |
Dec 18, 2018 | 4.030 | 4.300 | 3.910 | 4.000 | 441,907 | -0.02(-0.50%) |
Dec 17, 2018 | 4.100 | 4.290 | 4.000 | 4.020 | 112,057 | -0.13(-3.13%) |
Dec 14, 2018 | 4.240 | 4.330 | 4.060 | 4.150 | 47,200 | -0.11(-2.58%) |
Dec 13, 2018 | 4.280 | 4.600 | 4.250 | 4.260 | 40,806 | +0.03(+0.71%) |
Dec 12, 2018 | 4.160 | 4.560 | 4.160 | 4.230 | 59,643 | +0.13(+3.17%) |
Dec 11, 2018 | 4.200 | 4.290 | 4.100 | 4.100 | 108,143 | -0.09(-2.15%) |
Dec 10, 2018 | 4.280 | 4.280 | 4.090 | 4.190 | 40,769 | -0.07(-1.64%) |
Dec 07, 2018 | 4.490 | 4.600 | 4.170 | 4.260 | 65,100 | -0.26(-5.75%) |
Dec 06, 2018 | 4.720 | 4.720 | 4.500 | 4.520 | 30,874 | -0.27(-5.64%) |
Dec 04, 2018 | 4.810 | 4.810 | 4.550 | 4.790 | 30,700 | -0.08(-1.64%) |
Dec 03, 2018 | 4.830 | 4.870 | 4.708 | 4.870 | 1,374 | +0.13(+2.74%) |
Nov 30, 2018 | 4.600 | 4.900 | 4.590 | 4.740 | 33,500 | +0.13(+2.82%) |
Nov 29, 2018 | 4.740 | 4.880 | 4.590 | 4.610 | 23,157 | -0.12(-2.54%) |
Nov 28, 2018 | 4.710 | 5.000 | 4.600 | 4.730 | 22,455 | -0.02(-0.42%) |
Nov 27, 2018 | 5.000 | 5.120 | 4.490 | 4.750 | 43,508 | +0.05(+1.06%) |
Nov 26, 2018 | 4.840 | 5.000 | 4.640 | 4.700 | 12,259 | -0.05(-1.05%) |
Nov 23, 2018 | 4.710 | 5.000 | 4.710 | 4.750 | 800 | +0.00(+0.00%) |
Nov 21, 2018 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.040 | 5.050 | 4.745 | 4.750 | 12,120 | -0.15(-3.06%) |
Nov 19, 2018 | 4.900 | 5.070 | 4.800 | 4.900 | 5,814 | +0.00(+0.00%) |
Nov 16, 2018 | 4.760 | 5.140 | 4.760 | 4.900 | 7,900 | -0.01(-0.20%) |
Nov 15, 2018 | 4.500 | 5.050 | 4.500 | 4.910 | 28,626 | -0.09(-1.80%) |
Nov 14, 2018 | 4.940 | 5.151 | 4.230 | 5.000 | 72,036 | +0.11(+2.25%) |
Nov 13, 2018 | 5.090 | 5.300 | 4.870 | 4.890 | 39,890 | -0.16(-3.17%) |
Nov 12, 2018 | 5.060 | 5.230 | 5.050 | 5.050 | 14,338 | -0.04(-0.79%) |
Nov 09, 2018 | 5.530 | 5.540 | 4.940 | 5.090 | 26,700 | -0.46(-8.37%) |
Nov 08, 2018 | 5.290 | 5.590 | 5.290 | 5.555 | 13,085 | +0.22(+4.22%) |
Nov 07, 2018 | 5.630 | 5.630 | 5.288 | 5.330 | 11,808 | -0.09(-1.66%) |
Nov 06, 2018 | 5.540 | 5.540 | 5.350 | 5.420 | 33,459 | -0.12(-2.17%) |
Nov 05, 2018 | 5.400 | 5.650 | 5.400 | 5.540 | 193,278 | +0.13(+2.40%) |
Nov 02, 2018 | 5.630 | 6.000 | 5.320 | 5.410 | 64,100 | -0.20(-3.57%) |