Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.930 | 4.940 | 4.880 | 4.895 | 261,638 | -0.08(-1.61%) |
Jan 30, 2019 | 4.950 | 5.000 | 4.940 | 4.975 | 557,883 | +0.13(+2.62%) |
Jan 29, 2019 | 4.855 | 4.880 | 4.840 | 4.848 | 301,391 | +0.06(+1.21%) |
Jan 28, 2019 | 4.820 | 4.830 | 4.770 | 4.790 | 353,380 | -0.08(-1.68%) |
Jan 25, 2019 | 4.860 | 4.880 | 4.840 | 4.872 | 89,100 | +0.01(+0.25%) |
Jan 24, 2019 | 4.800 | 4.860 | 4.790 | 4.860 | 384,576 | +0.08(+1.67%) |
Jan 23, 2019 | 4.750 | 4.795 | 4.730 | 4.780 | 551,875 | +0.08(+1.59%) |
Jan 22, 2019 | 4.710 | 4.740 | 4.680 | 4.705 | 481,828 | -0.04(-0.84%) |
Jan 18, 2019 | 4.750 | 4.770 | 4.720 | 4.745 | 371,000 | +0.04(+0.96%) |
Jan 17, 2019 | 4.633 | 4.720 | 4.630 | 4.700 | 183,744 | +0.03(+0.53%) |
Jan 16, 2019 | 4.650 | 4.700 | 4.650 | 4.675 | 442,051 | -0.00(-0.11%) |
Jan 15, 2019 | 4.670 | 4.713 | 4.660 | 4.680 | 854,929 | -0.06(-1.27%) |
Jan 14, 2019 | 4.730 | 4.770 | 4.720 | 4.740 | 361,482 | -0.02(-0.52%) |
Jan 11, 2019 | 4.765 | 4.780 | 4.740 | 4.765 | 171,500 | -0.00(-0.10%) |
Jan 10, 2019 | 4.700 | 4.770 | 4.700 | 4.770 | 115,568 | -0.02(-0.38%) |
Jan 09, 2019 | 4.750 | 4.820 | 4.740 | 4.788 | 196,337 | +0.07(+1.55%) |
Jan 08, 2019 | 4.675 | 4.730 | 4.670 | 4.715 | 121,330 | +0.00(+0.00%) |
Jan 07, 2019 | 4.700 | 4.730 | 4.680 | 4.715 | 256,609 | +0.05(+1.18%) |
Jan 04, 2019 | 4.600 | 4.690 | 4.600 | 4.660 | 149,400 | +0.10(+2.19%) |
Jan 03, 2019 | 4.550 | 4.570 | 4.510 | 4.560 | 234,949 | +0.06(+1.45%) |
Jan 02, 2019 | 4.390 | 4.550 | 4.390 | 4.495 | 591,702 | +0.08(+1.70%) |
Dec 31, 2018 | 4.420 | 4.450 | 4.380 | 4.420 | 360,300 | +0.04(+0.91%) |
Dec 28, 2018 | 4.415 | 4.430 | 4.355 | 4.380 | 788,600 | +0.06(+1.39%) |
Dec 27, 2018 | 4.366 | 4.380 | 4.290 | 4.320 | 274,411 | -0.06(-1.48%) |
Dec 26, 2018 | 4.315 | 4.385 | 4.280 | 4.385 | 270,381 | +0.05(+1.15%) |
Dec 24, 2018 | 4.350 | 4.370 | 4.312 | 4.335 | 220,900 | -0.03(-0.69%) |
Dec 21, 2018 | 4.380 | 4.425 | 4.350 | 4.365 | 731,300 | -0.04(-0.80%) |
Dec 20, 2018 | 4.450 | 4.480 | 4.400 | 4.400 | 447,985 | -0.08(-1.79%) |
Dec 19, 2018 | 4.500 | 4.570 | 4.430 | 4.480 | 992,189 | -0.03(-0.78%) |
Dec 18, 2018 | 4.520 | 4.540 | 4.510 | 4.515 | 877,594 | -0.03(-0.55%) |
Dec 17, 2018 | 4.630 | 4.635 | 4.520 | 4.540 | 598,998 | -0.09(-1.94%) |
Dec 14, 2018 | 4.651 | 4.660 | 4.610 | 4.630 | 407,300 | -0.08(-1.61%) |
Dec 13, 2018 | 4.690 | 4.710 | 4.660 | 4.706 | 312,269 | +0.02(+0.45%) |
Dec 12, 2018 | 4.690 | 4.710 | 4.650 | 4.685 | 1,879,142 | -0.07(-1.37%) |
Dec 11, 2018 | 4.830 | 4.840 | 4.700 | 4.750 | 306,954 | -0.05(-1.14%) |
Dec 10, 2018 | 4.830 | 4.860 | 4.780 | 4.805 | 333,587 | -0.04(-0.93%) |
Dec 07, 2018 | 4.895 | 4.940 | 4.850 | 4.850 | 471,400 | +0.06(+1.25%) |
Dec 06, 2018 | 4.780 | 4.820 | 4.750 | 4.790 | 468,626 | -0.05(-1.03%) |
Dec 04, 2018 | 4.880 | 4.920 | 4.820 | 4.840 | 297,700 | -0.10(-2.02%) |
Dec 03, 2018 | 4.955 | 5.003 | 4.920 | 4.940 | 482,997 | +0.12(+2.60%) |
Nov 30, 2018 | 4.820 | 4.830 | 4.760 | 4.815 | 431,400 | -0.13(-2.73%) |
Nov 29, 2018 | 5.000 | 5.010 | 4.940 | 4.950 | 393,481 | -0.04(-0.80%) |
Nov 28, 2018 | 4.895 | 5.000 | 4.870 | 4.990 | 1,371,984 | +0.40(+8.60%) |
Nov 27, 2018 | 4.572 | 4.630 | 4.570 | 4.595 | 171,999 | +0.08(+1.88%) |
Nov 26, 2018 | 4.450 | 4.510 | 4.440 | 4.510 | 324,589 | -0.10(-2.17%) |
Nov 23, 2018 | 4.585 | 4.610 | 4.570 | 4.610 | 72,400 | -0.04(-0.91%) |
Nov 21, 2018 | 4.652 | 4.652 | 4.652 | 0 | +0.06(+1.25%) | |
Nov 20, 2018 | 4.628 | 4.640 | 4.560 | 4.595 | 165,222 | -0.12(-2.44%) |
Nov 19, 2018 | 4.695 | 4.714 | 4.660 | 4.710 | 462,248 | +0.07(+1.51%) |
Nov 16, 2018 | 4.640 | 4.660 | 4.602 | 4.640 | 115,100 | -0.04(-0.75%) |
Nov 15, 2018 | 4.635 | 4.690 | 4.630 | 4.675 | 230,075 | +0.13(+2.86%) |
Nov 14, 2018 | 4.510 | 4.560 | 4.490 | 4.545 | 295,014 | +0.17(+3.77%) |
Nov 13, 2018 | 4.455 | 4.470 | 4.380 | 4.380 | 390,770 | -0.06(-1.35%) |
Nov 12, 2018 | 4.500 | 4.500 | 4.430 | 4.440 | 514,945 | -0.10(-2.31%) |
Nov 09, 2018 | 4.540 | 4.550 | 4.510 | 4.545 | 479,800 | -0.17(-3.50%) |
Nov 08, 2018 | 4.750 | 4.790 | 4.710 | 4.710 | 335,170 | -0.10(-2.08%) |
Nov 07, 2018 | 4.750 | 4.810 | 4.750 | 4.810 | 216,088 | +0.05(+1.05%) |
Nov 06, 2018 | 4.740 | 4.760 | 4.720 | 4.760 | 177,629 | +0.04(+0.74%) |
Nov 05, 2018 | 4.680 | 4.730 | 4.680 | 4.725 | 289,757 | +0.06(+1.39%) |
Nov 02, 2018 | 4.675 | 4.710 | 4.650 | 4.660 | 387,100 | -0.06(-1.27%) |