Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.900 | 3.980 | 3.830 | 3.870 | 708,661 | -0.07(-1.78%) |
Feb 27, 2019 | 3.920 | 4.050 | 3.885 | 3.940 | 744,854 | +0.03(+0.77%) |
Feb 26, 2019 | 3.920 | 4.080 | 3.860 | 3.910 | 671,005 | -0.01(-0.26%) |
Feb 25, 2019 | 4.100 | 4.200 | 3.900 | 3.920 | 1,233,106 | -0.23(-5.54%) |
Feb 22, 2019 | 4.120 | 4.230 | 4.040 | 4.150 | 689,200 | +0.02(+0.48%) |
Feb 21, 2019 | 4.270 | 4.280 | 4.020 | 4.130 | 611,285 | -0.14(-3.28%) |
Feb 20, 2019 | 4.160 | 4.290 | 4.110 | 4.270 | 749,576 | +0.11(+2.64%) |
Feb 19, 2019 | 4.030 | 4.280 | 4.030 | 4.160 | 986,204 | +0.14(+3.48%) |
Feb 15, 2019 | 4.200 | 4.340 | 4.020 | 4.020 | 865,500 | -0.14(-3.37%) |
Feb 14, 2019 | 4.120 | 4.200 | 4.090 | 4.160 | 374,137 | +0.01(+0.24%) |
Feb 13, 2019 | 4.150 | 4.280 | 4.060 | 4.150 | 625,480 | +0.01(+0.24%) |
Feb 12, 2019 | 4.140 | 4.300 | 4.140 | 4.140 | 565,471 | +0.07(+1.72%) |
Feb 11, 2019 | 3.960 | 4.090 | 3.900 | 4.070 | 678,550 | +0.07(+1.75%) |
Feb 08, 2019 | 3.760 | 4.000 | 3.750 | 4.000 | 868,200 | +0.18(+4.71%) |
Feb 07, 2019 | 3.980 | 4.010 | 3.670 | 3.820 | 1,569,611 | -0.20(-4.98%) |
Feb 06, 2019 | 4.590 | 4.600 | 4.000 | 4.020 | 1,694,335 | -0.46(-10.27%) |
Feb 05, 2019 | 4.630 | 4.690 | 4.470 | 4.480 | 1,385,892 | -0.15(-3.24%) |
Feb 04, 2019 | 4.390 | 4.710 | 4.390 | 4.630 | 1,067,102 | +0.22(+4.99%) |
Feb 01, 2019 | 4.430 | 4.550 | 4.360 | 4.410 | 719,600 | +0.07(+1.61%) |
Jan 31, 2019 | 4.370 | 4.530 | 4.300 | 4.340 | 907,591 | +0.03(+0.70%) |
Jan 30, 2019 | 4.420 | 4.490 | 4.300 | 4.310 | 823,431 | -0.07(-1.60%) |
Jan 29, 2019 | 4.440 | 4.560 | 4.330 | 4.380 | 579,125 | -0.01(-0.23%) |
Jan 28, 2019 | 4.380 | 4.590 | 4.270 | 4.390 | 1,340,208 | -0.12(-2.66%) |
Jan 25, 2019 | 4.440 | 4.720 | 4.440 | 4.510 | 1,244,300 | +0.13(+2.97%) |
Jan 24, 2019 | 4.290 | 4.480 | 4.290 | 4.380 | 678,825 | +0.11(+2.58%) |
Jan 23, 2019 | 4.380 | 4.590 | 4.220 | 4.270 | 881,485 | -0.10(-2.29%) |
Jan 22, 2019 | 4.660 | 4.730 | 4.220 | 4.370 | 1,502,597 | -0.23(-5.00%) |
Jan 18, 2019 | 4.400 | 5.040 | 4.390 | 4.600 | 2,883,800 | +0.28(+6.48%) |
Jan 17, 2019 | 4.150 | 4.370 | 4.060 | 4.320 | 1,133,126 | +0.21(+5.11%) |
Jan 16, 2019 | 3.960 | 4.130 | 3.960 | 4.110 | 881,679 | +0.15(+3.79%) |
Jan 15, 2019 | 3.910 | 4.120 | 3.910 | 3.960 | 1,001,185 | +0.00(+0.00%) |
Jan 14, 2019 | 3.900 | 4.190 | 3.860 | 3.960 | 1,353,383 | +0.02(+0.51%) |
Jan 11, 2019 | 3.920 | 4.010 | 3.820 | 3.940 | 1,191,500 | +0.01(+0.25%) |
Jan 10, 2019 | 3.740 | 3.970 | 3.560 | 3.930 | 2,097,658 | +0.27(+7.38%) |
Jan 09, 2019 | 3.670 | 3.850 | 3.600 | 3.660 | 2,262,408 | +0.01(+0.27%) |
Jan 08, 2019 | 3.650 | 3.770 | 3.450 | 3.650 | 1,913,546 | -0.01(-0.27%) |
Jan 07, 2019 | 3.680 | 3.900 | 3.320 | 3.660 | 5,518,819 | -0.68(-15.67%) |
Jan 04, 2019 | 4.260 | 4.450 | 4.110 | 4.340 | 1,504,400 | +0.33(+8.23%) |
Jan 03, 2019 | 4.610 | 4.680 | 3.970 | 4.010 | 1,961,244 | -0.39(-8.86%) |
Jan 02, 2019 | 3.540 | 5.200 | 3.470 | 4.400 | 3,610,958 | +0.82(+22.91%) |
Dec 31, 2018 | 3.710 | 3.780 | 3.430 | 3.580 | 1,999,400 | -0.07(-1.92%) |
Dec 28, 2018 | 3.370 | 3.670 | 3.330 | 3.650 | 2,070,500 | +0.24(+7.04%) |
Dec 27, 2018 | 3.490 | 3.500 | 3.290 | 3.410 | 2,084,286 | -0.08(-2.29%) |
Dec 26, 2018 | 3.280 | 3.650 | 3.240 | 3.490 | 2,843,840 | +0.22(+6.73%) |
Dec 24, 2018 | 3.220 | 3.340 | 3.190 | 3.270 | 1,352,200 | -0.01(-0.30%) |
Dec 21, 2018 | 3.540 | 3.580 | 3.210 | 3.280 | 6,284,800 | -0.31(-8.64%) |
Dec 20, 2018 | 3.600 | 3.680 | 3.450 | 3.590 | 2,101,087 | -0.01(-0.28%) |
Dec 19, 2018 | 3.760 | 3.910 | 3.500 | 3.600 | 3,675,862 | -0.31(-7.93%) |
Dec 18, 2018 | 4.130 | 4.200 | 3.770 | 3.910 | 2,955,323 | -0.25(-6.01%) |
Dec 17, 2018 | 4.200 | 4.240 | 3.920 | 4.160 | 2,554,511 | -0.07(-1.65%) |
Dec 14, 2018 | 4.410 | 4.450 | 4.150 | 4.230 | 2,206,400 | -0.24(-5.37%) |
Dec 13, 2018 | 4.650 | 4.720 | 4.470 | 4.470 | 1,064,113 | -0.16(-3.46%) |
Dec 12, 2018 | 4.560 | 4.750 | 4.560 | 4.630 | 1,241,048 | +0.10(+2.21%) |
Dec 11, 2018 | 4.600 | 4.680 | 4.450 | 4.530 | 1,521,772 | +0.02(+0.44%) |
Dec 10, 2018 | 5.000 | 5.010 | 4.400 | 4.510 | 2,957,594 | -0.50(-9.98%) |
Dec 07, 2018 | 5.350 | 5.520 | 4.850 | 5.010 | 1,591,500 | -0.27(-5.11%) |
Dec 06, 2018 | 5.420 | 5.450 | 5.040 | 5.280 | 1,744,865 | -0.12(-2.22%) |
Dec 04, 2018 | 5.800 | 5.870 | 5.260 | 5.400 | 3,293,100 | -0.46(-7.85%) |