Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.200 | 4.225 | 4.192 | 4.208 | 795,305 | -0.01(-0.19%) |
Feb 27, 2019 | 4.217 | 4.233 | 4.192 | 4.217 | 589,281 | -0.01(-0.19%) |
Feb 26, 2019 | 4.217 | 4.241 | 4.208 | 4.225 | 1,471,515 | -0.02(-0.38%) |
Feb 25, 2019 | 4.257 | 4.273 | 4.233 | 4.241 | 2,941,328 | -0.01(-0.19%) |
Feb 22, 2019 | 4.257 | 4.281 | 4.233 | 4.249 | 1,076,756 | -0.02(-0.38%) |
Feb 21, 2019 | 4.297 | 4.297 | 4.249 | 4.265 | 770,175 | -0.03(-0.75%) |
Feb 20, 2019 | 4.305 | 4.321 | 4.289 | 4.297 | 1,569,283 | -0.01(-0.19%) |
Feb 19, 2019 | 4.281 | 4.321 | 4.265 | 4.305 | 784,547 | +0.04(+0.95%) |
Feb 15, 2019 | 4.225 | 4.265 | 4.217 | 4.265 | 1,197,692 | +0.06(+1.34%) |
Feb 14, 2019 | 4.208 | 4.233 | 4.176 | 4.208 | 871,229 | -0.03(-0.76%) |
Feb 13, 2019 | 4.265 | 4.273 | 4.225 | 4.241 | 764,390 | -0.04(-0.94%) |
Feb 12, 2019 | 4.241 | 4.305 | 4.241 | 4.281 | 1,490,574 | +0.08(+1.92%) |
Feb 11, 2019 | 4.184 | 4.217 | 4.176 | 4.200 | 1,141,497 | +0.02(+0.39%) |
Feb 08, 2019 | 4.192 | 4.200 | 4.144 | 4.184 | 829,553 | -0.03(-0.76%) |
Feb 07, 2019 | 4.225 | 4.241 | 4.200 | 4.217 | 2,103,443 | -0.05(-1.13%) |
Feb 06, 2019 | 4.265 | 4.289 | 4.265 | 4.265 | 752,169 | +0.00(+0.00%) |
Feb 05, 2019 | 4.273 | 4.281 | 4.249 | 4.265 | 1,020,526 | -0.02(-0.38%) |
Feb 04, 2019 | 4.249 | 4.281 | 4.225 | 4.281 | 1,019,742 | +0.05(+1.14%) |
Feb 01, 2019 | 4.257 | 4.265 | 4.208 | 4.233 | 1,974,405 | -0.10(-2.42%) |
Jan 31, 2019 | 4.313 | 4.337 | 4.289 | 4.337 | 1,776,611 | +0.01(+0.19%) |
Jan 30, 2019 | 4.289 | 4.362 | 4.265 | 4.329 | 1,901,631 | +0.05(+1.13%) |
Jan 29, 2019 | 4.289 | 4.321 | 4.273 | 4.281 | 1,759,513 | -0.01(-0.19%) |
Jan 28, 2019 | 4.273 | 4.313 | 4.265 | 4.289 | 2,205,760 | -0.02(-0.56%) |
Jan 25, 2019 | 4.321 | 4.350 | 4.305 | 4.313 | 1,189,505 | +0.02(+0.38%) |
Jan 24, 2019 | 4.257 | 4.321 | 4.249 | 4.297 | 1,501,848 | +0.06(+1.33%) |
Jan 23, 2019 | 4.241 | 4.261 | 4.200 | 4.241 | 1,561,708 | +0.00(+0.00%) |
Jan 22, 2019 | 4.249 | 4.285 | 4.233 | 4.241 | 3,287,186 | -0.03(-0.75%) |
Jan 18, 2019 | 4.241 | 4.305 | 4.241 | 4.273 | 3,693,173 | +0.02(+0.57%) |
Jan 17, 2019 | 4.241 | 4.281 | 4.208 | 4.249 | 2,464,770 | +0.02(+0.38%) |
Jan 16, 2019 | 4.273 | 4.273 | 4.225 | 4.233 | 1,893,726 | -0.02(-0.38%) |
Jan 15, 2019 | 4.249 | 4.273 | 4.217 | 4.249 | 2,057,089 | +0.01(+0.19%) |
Jan 14, 2019 | 4.200 | 4.265 | 4.192 | 4.241 | 2,713,335 | +0.00(+0.00%) |
Jan 11, 2019 | 4.200 | 4.273 | 4.176 | 4.241 | 3,661,296 | +0.02(+0.57%) |
Jan 10, 2019 | 4.168 | 4.241 | 4.164 | 4.217 | 2,736,565 | +0.06(+1.55%) |
Jan 09, 2019 | 4.168 | 4.168 | 4.124 | 4.152 | 1,164,289 | -0.02(-0.39%) |
Jan 08, 2019 | 4.136 | 4.192 | 4.136 | 4.168 | 2,044,240 | +0.05(+1.17%) |
Jan 07, 2019 | 4.112 | 4.144 | 4.071 | 4.120 | 2,249,809 | -0.03(-0.78%) |
Jan 04, 2019 | 4.007 | 4.168 | 4.007 | 4.152 | 2,014,469 | +0.20(+5.10%) |
Jan 03, 2019 | 3.942 | 3.991 | 3.930 | 3.950 | 2,160,479 | -0.05(-1.21%) |
Jan 02, 2019 | 3.854 | 4.023 | 3.854 | 3.999 | 1,544,188 | +0.07(+1.85%) |
Dec 31, 2018 | 3.918 | 3.950 | 3.894 | 3.926 | 3,285,094 | +0.03(+0.83%) |
Dec 28, 2018 | 3.886 | 3.942 | 3.870 | 3.894 | 2,518,055 | +0.01(+0.21%) |
Dec 27, 2018 | 3.846 | 3.886 | 3.781 | 3.886 | 4,445,474 | +0.02(+0.42%) |
Dec 26, 2018 | 3.830 | 3.886 | 3.741 | 3.870 | 2,584,328 | +0.07(+1.91%) |
Dec 24, 2018 | 3.757 | 3.830 | 3.741 | 3.797 | 1,900,728 | -0.02(-0.42%) |
Dec 21, 2018 | 4.023 | 4.031 | 3.805 | 3.813 | 2,565,437 | -0.15(-3.86%) |
Dec 20, 2018 | 3.942 | 3.983 | 3.922 | 3.967 | 2,884,660 | +0.02(+0.41%) |
Dec 19, 2018 | 4.055 | 4.063 | 3.926 | 3.950 | 1,789,965 | -0.11(-2.78%) |
Dec 18, 2018 | 4.088 | 4.120 | 4.039 | 4.063 | 2,896,999 | +0.00(+0.00%) |
Dec 17, 2018 | 4.088 | 4.128 | 4.055 | 4.063 | 3,247,367 | -0.01(-0.20%) |
Dec 14, 2018 | 4.088 | 4.136 | 4.055 | 4.071 | 1,897,379 | -0.07(-1.75%) |
Dec 13, 2018 | 4.168 | 4.184 | 4.120 | 4.144 | 2,165,204 | -0.01(-0.19%) |
Dec 12, 2018 | 4.176 | 4.184 | 4.128 | 4.152 | 1,901,146 | +0.04(+0.98%) |
Dec 11, 2018 | 4.217 | 4.265 | 4.063 | 4.112 | 4,513,313 | -0.10(-2.49%) |
Dec 10, 2018 | 4.200 | 4.265 | 4.152 | 4.217 | 3,738,406 | +0.01(+0.19%) |
Dec 07, 2018 | 4.257 | 4.289 | 4.200 | 4.208 | 2,809,540 | -0.06(-1.51%) |
Dec 06, 2018 | 4.257 | 4.281 | 4.176 | 4.273 | 4,120,530 | +0.05(+1.14%) |
Dec 04, 2018 | 4.362 | 4.394 | 4.200 | 4.225 | 4,606,947 | -0.18(-4.03%) |