Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.060 | 4.100 | 3.810 | 3.890 | 1,252,776 | -0.16(-3.95%) |
Feb 27, 2019 | 3.930 | 4.120 | 3.900 | 4.050 | 631,251 | +0.09(+2.27%) |
Feb 26, 2019 | 3.960 | 4.030 | 3.560 | 3.960 | 2,327,756 | -0.01(-0.25%) |
Feb 25, 2019 | 4.040 | 4.270 | 3.910 | 3.970 | 1,942,404 | -0.06(-1.49%) |
Feb 22, 2019 | 4.590 | 4.640 | 3.980 | 4.030 | 1,925,500 | -0.52(-11.43%) |
Feb 21, 2019 | 4.960 | 4.972 | 4.510 | 4.550 | 770,350 | -0.41(-8.27%) |
Feb 20, 2019 | 4.900 | 5.055 | 4.690 | 4.960 | 1,514,013 | +0.10(+2.06%) |
Feb 19, 2019 | 4.480 | 4.880 | 4.450 | 4.860 | 821,070 | +0.39(+8.72%) |
Feb 15, 2019 | 4.350 | 4.480 | 4.230 | 4.470 | 620,300 | +0.16(+3.71%) |
Feb 14, 2019 | 4.360 | 4.390 | 4.080 | 4.310 | 1,027,917 | -0.05(-1.15%) |
Feb 13, 2019 | 4.480 | 4.591 | 4.350 | 4.360 | 519,793 | -0.10(-2.24%) |
Feb 12, 2019 | 4.420 | 4.635 | 4.420 | 4.460 | 522,057 | +0.05(+1.13%) |
Feb 11, 2019 | 4.660 | 4.730 | 4.410 | 4.410 | 489,577 | -0.22(-4.75%) |
Feb 08, 2019 | 4.500 | 4.660 | 4.480 | 4.630 | 423,000 | +0.10(+2.21%) |
Feb 07, 2019 | 4.560 | 4.580 | 4.330 | 4.530 | 975,585 | -0.04(-0.88%) |
Feb 06, 2019 | 4.710 | 4.740 | 4.520 | 4.570 | 642,018 | -0.15(-3.18%) |
Feb 05, 2019 | 4.760 | 4.910 | 4.680 | 4.720 | 633,338 | -0.05(-1.05%) |
Feb 04, 2019 | 4.850 | 4.850 | 4.600 | 4.770 | 725,467 | +0.01(+0.21%) |
Feb 01, 2019 | 4.830 | 4.830 | 4.660 | 4.760 | 673,600 | -0.09(-1.86%) |
Jan 31, 2019 | 4.500 | 4.890 | 4.480 | 4.850 | 1,136,492 | +0.35(+7.78%) |
Jan 30, 2019 | 4.570 | 4.640 | 4.405 | 4.500 | 883,833 | -0.05(-1.10%) |
Jan 29, 2019 | 4.770 | 4.799 | 4.520 | 4.550 | 605,523 | -0.19(-4.01%) |
Jan 28, 2019 | 4.820 | 4.820 | 4.650 | 4.740 | 645,891 | -0.17(-3.46%) |
Jan 25, 2019 | 4.890 | 5.010 | 4.805 | 4.910 | 609,900 | +0.05(+1.03%) |
Jan 24, 2019 | 4.770 | 4.940 | 4.650 | 4.860 | 702,697 | +0.10(+2.10%) |
Jan 23, 2019 | 4.780 | 4.890 | 4.500 | 4.760 | 1,244,144 | +0.02(+0.42%) |
Jan 22, 2019 | 5.170 | 5.220 | 4.730 | 4.740 | 1,147,990 | -0.48(-9.20%) |
Jan 18, 2019 | 5.220 | 5.400 | 5.170 | 5.220 | 808,900 | +0.01(+0.19%) |
Jan 17, 2019 | 5.130 | 5.280 | 5.110 | 5.210 | 625,675 | +0.08(+1.56%) |
Jan 16, 2019 | 5.290 | 5.380 | 5.030 | 5.130 | 563,743 | -0.13(-2.47%) |
Jan 15, 2019 | 5.080 | 5.400 | 5.030 | 5.260 | 775,132 | +0.18(+3.54%) |
Jan 14, 2019 | 5.180 | 5.230 | 5.010 | 5.080 | 585,606 | -0.15(-2.87%) |
Jan 11, 2019 | 5.060 | 5.250 | 4.920 | 5.230 | 947,500 | +0.15(+2.95%) |
Jan 10, 2019 | 4.880 | 5.245 | 4.680 | 5.080 | 1,265,842 | +0.24(+4.96%) |
Jan 09, 2019 | 4.860 | 4.960 | 4.770 | 4.840 | 757,380 | +0.02(+0.41%) |
Jan 08, 2019 | 4.480 | 4.870 | 4.450 | 4.820 | 848,851 | +0.33(+7.35%) |
Jan 07, 2019 | 4.480 | 4.590 | 4.410 | 4.490 | 654,388 | +0.06(+1.35%) |
Jan 04, 2019 | 4.300 | 4.640 | 4.250 | 4.430 | 921,400 | +0.20(+4.73%) |
Jan 03, 2019 | 4.200 | 4.410 | 4.100 | 4.230 | 960,031 | +0.03(+0.71%) |
Jan 02, 2019 | 4.360 | 4.360 | 4.100 | 4.200 | 875,555 | -0.21(-4.76%) |
Dec 31, 2018 | 4.320 | 4.420 | 4.100 | 4.410 | 1,350,400 | +0.12(+2.80%) |
Dec 28, 2018 | 4.240 | 4.490 | 4.240 | 4.290 | 1,090,400 | +0.06(+1.42%) |
Dec 27, 2018 | 4.050 | 4.240 | 4.010 | 4.230 | 778,272 | +0.06(+1.44%) |
Dec 26, 2018 | 3.870 | 4.225 | 3.790 | 4.170 | 1,311,369 | +0.31(+8.03%) |
Dec 24, 2018 | 3.870 | 4.130 | 3.795 | 3.860 | 695,700 | -0.06(-1.53%) |
Dec 21, 2018 | 4.140 | 4.170 | 3.720 | 3.920 | 1,795,900 | -0.23(-5.54%) |
Dec 20, 2018 | 4.370 | 4.430 | 4.100 | 4.150 | 1,716,652 | -0.19(-4.38%) |
Dec 19, 2018 | 4.400 | 4.550 | 4.170 | 4.340 | 1,074,103 | -0.05(-1.14%) |
Dec 18, 2018 | 4.760 | 5.030 | 4.320 | 4.390 | 1,934,865 | -0.30(-6.40%) |
Dec 17, 2018 | 4.210 | 4.860 | 4.210 | 4.690 | 1,679,901 | +0.07(+1.52%) |
Dec 14, 2018 | 4.630 | 4.880 | 4.560 | 4.620 | 1,584,900 | -0.04(-0.86%) |
Dec 13, 2018 | 4.730 | 4.900 | 4.560 | 4.660 | 760,277 | -0.01(-0.21%) |
Dec 12, 2018 | 4.310 | 4.740 | 4.300 | 4.670 | 1,434,393 | +0.11(+2.41%) |
Dec 11, 2018 | 4.660 | 4.699 | 4.490 | 4.560 | 880,945 | -0.05(-1.08%) |
Dec 10, 2018 | 4.500 | 4.610 | 4.040 | 4.610 | 1,728,431 | +0.07(+1.54%) |
Dec 07, 2018 | 4.950 | 5.000 | 4.270 | 4.540 | 1,695,600 | -0.44(-8.84%) |
Dec 06, 2018 | 4.480 | 4.990 | 4.360 | 4.980 | 2,316,550 | +0.32(+6.87%) |
Dec 04, 2018 | 5.220 | 5.270 | 4.550 | 4.660 | 3,234,900 | -0.52(-10.04%) |