Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.960 | 3.990 | 3.860 | 3.870 | 3,791,701 | -0.07(-1.78%) |
Feb 27, 2019 | 3.950 | 3.980 | 3.900 | 3.940 | 3,921,310 | +0.09(+2.34%) |
Feb 26, 2019 | 4.030 | 4.070 | 3.830 | 3.850 | 5,489,581 | -0.17(-4.23%) |
Feb 25, 2019 | 4.350 | 4.350 | 3.670 | 4.020 | 21,882,172 | -0.28(-6.51%) |
Feb 22, 2019 | 4.540 | 4.545 | 4.290 | 4.300 | 7,971,700 | -0.24(-5.29%) |
Feb 21, 2019 | 4.480 | 4.560 | 4.470 | 4.540 | 2,950,977 | +0.05(+1.11%) |
Feb 20, 2019 | 4.560 | 4.565 | 4.480 | 4.490 | 3,221,131 | -0.05(-1.10%) |
Feb 19, 2019 | 4.540 | 4.560 | 4.510 | 4.540 | 2,647,458 | -0.01(-0.22%) |
Feb 15, 2019 | 4.580 | 4.585 | 4.530 | 4.550 | 3,960,000 | +0.00(+0.00%) |
Feb 14, 2019 | 4.580 | 4.610 | 4.485 | 4.550 | 4,838,075 | -0.04(-0.87%) |
Feb 13, 2019 | 4.610 | 4.690 | 4.570 | 4.590 | 2,835,641 | -0.02(-0.43%) |
Feb 12, 2019 | 4.620 | 4.660 | 4.590 | 4.610 | 2,566,616 | -0.01(-0.22%) |
Feb 11, 2019 | 4.610 | 4.650 | 4.580 | 4.620 | 2,687,753 | +0.01(+0.22%) |
Feb 08, 2019 | 4.670 | 4.710 | 4.520 | 4.610 | 4,234,500 | -0.07(-1.50%) |
Feb 07, 2019 | 4.720 | 4.760 | 4.660 | 4.680 | 3,804,562 | -0.05(-1.06%) |
Feb 06, 2019 | 4.700 | 4.830 | 4.690 | 4.730 | 4,946,118 | -0.07(-1.46%) |
Feb 05, 2019 | 4.820 | 4.840 | 4.770 | 4.800 | 1,718,890 | -0.02(-0.41%) |
Feb 04, 2019 | 4.820 | 4.830 | 4.750 | 4.820 | 4,246,056 | -0.02(-0.41%) |
Feb 01, 2019 | 4.810 | 4.880 | 4.800 | 4.840 | 2,070,900 | +0.00(+0.00%) |
Jan 31, 2019 | 4.730 | 4.840 | 4.730 | 4.840 | 5,896,837 | +0.10(+2.11%) |
Jan 30, 2019 | 4.750 | 4.770 | 4.630 | 4.740 | 6,097,844 | -0.01(-0.21%) |
Jan 29, 2019 | 4.750 | 4.800 | 4.640 | 4.750 | 3,711,784 | +0.01(+0.21%) |
Jan 28, 2019 | 4.730 | 4.820 | 4.710 | 4.740 | 2,973,875 | -0.04(-0.84%) |
Jan 25, 2019 | 4.860 | 4.880 | 4.760 | 4.780 | 3,483,800 | -0.08(-1.65%) |
Jan 24, 2019 | 4.850 | 4.940 | 4.820 | 4.860 | 2,440,655 | -0.01(-0.21%) |
Jan 23, 2019 | 4.840 | 4.890 | 4.800 | 4.870 | 2,902,631 | +0.06(+1.25%) |
Jan 22, 2019 | 4.990 | 5.000 | 4.780 | 4.810 | 5,893,261 | -0.20(-3.99%) |
Jan 18, 2019 | 4.970 | 5.020 | 4.950 | 5.010 | 4,599,500 | +0.03(+0.60%) |
Jan 17, 2019 | 4.980 | 5.020 | 4.950 | 4.980 | 4,261,093 | +0.01(+0.20%) |
Jan 16, 2019 | 4.980 | 5.005 | 4.920 | 4.970 | 4,258,244 | +0.00(+0.00%) |
Jan 15, 2019 | 4.900 | 5.000 | 4.860 | 4.970 | 7,765,315 | +0.17(+3.54%) |
Jan 14, 2019 | 4.800 | 4.840 | 4.770 | 4.800 | 3,855,661 | +0.00(+0.00%) |
Jan 11, 2019 | 4.750 | 4.830 | 4.700 | 4.800 | 2,781,600 | +0.03(+0.63%) |
Jan 10, 2019 | 4.740 | 4.780 | 4.710 | 4.770 | 2,163,508 | +0.01(+0.21%) |
Jan 09, 2019 | 4.750 | 4.800 | 4.700 | 4.760 | 6,102,931 | +0.01(+0.21%) |
Jan 08, 2019 | 4.740 | 4.800 | 4.690 | 4.750 | 3,921,355 | +0.02(+0.42%) |
Jan 07, 2019 | 4.770 | 4.810 | 4.680 | 4.730 | 2,996,639 | -0.06(-1.25%) |
Jan 04, 2019 | 4.750 | 4.800 | 4.690 | 4.790 | 4,863,200 | +0.09(+1.91%) |
Jan 03, 2019 | 4.710 | 4.780 | 4.660 | 4.700 | 3,250,887 | -0.03(-0.63%) |
Jan 02, 2019 | 4.610 | 4.740 | 4.570 | 4.730 | 3,322,212 | +0.07(+1.50%) |
Dec 31, 2018 | 4.630 | 4.700 | 4.610 | 4.660 | 3,779,900 | +0.06(+1.30%) |
Dec 28, 2018 | 4.600 | 4.680 | 4.560 | 4.600 | 3,014,600 | -0.02(-0.43%) |
Dec 27, 2018 | 4.600 | 4.665 | 4.500 | 4.620 | 4,316,105 | -0.08(-1.70%) |
Dec 26, 2018 | 4.550 | 4.700 | 4.550 | 4.700 | 6,580,756 | +0.19(+4.21%) |
Dec 24, 2018 | 4.550 | 4.675 | 4.510 | 4.510 | 5,027,000 | +0.00(+0.00%) |
Dec 21, 2018 | 4.200 | 4.570 | 4.120 | 4.510 | 17,859,600 | +0.29(+6.87%) |
Dec 20, 2018 | 4.270 | 4.280 | 4.110 | 4.220 | 3,733,368 | -0.04(-0.94%) |
Dec 19, 2018 | 4.310 | 4.390 | 4.150 | 4.260 | 4,120,053 | -0.01(-0.23%) |
Dec 18, 2018 | 4.430 | 4.430 | 4.250 | 4.270 | 3,874,525 | -0.10(-2.29%) |
Dec 17, 2018 | 4.450 | 4.510 | 4.360 | 4.370 | 3,124,362 | -0.08(-1.80%) |
Dec 14, 2018 | 4.330 | 4.500 | 4.330 | 4.450 | 3,385,500 | +0.05(+1.14%) |
Dec 13, 2018 | 4.430 | 4.500 | 4.330 | 4.400 | 3,124,988 | +0.00(+0.00%) |
Dec 12, 2018 | 4.360 | 4.430 | 4.320 | 4.400 | 2,741,998 | +0.09(+2.09%) |
Dec 11, 2018 | 4.330 | 4.370 | 4.260 | 4.310 | 2,778,335 | +0.05(+1.17%) |
Dec 10, 2018 | 4.310 | 4.330 | 4.215 | 4.260 | 5,008,709 | -0.07(-1.62%) |
Dec 07, 2018 | 4.270 | 4.465 | 4.260 | 4.330 | 4,145,500 | +0.07(+1.64%) |
Dec 06, 2018 | 4.520 | 4.520 | 4.170 | 4.260 | 8,436,255 | -0.29(-6.37%) |
Dec 04, 2018 | 4.750 | 4.770 | 4.550 | 4.550 | 5,538,400 | -0.20(-4.21%) |