Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.200 | 4.200 | 4.000 | 4.000 | 3,599 | -0.35(-8.13%) |
Feb 27, 2019 | 4.580 | 4.580 | 4.354 | 4.354 | 451 | -0.16(-3.45%) |
Feb 26, 2019 | 4.400 | 4.650 | 4.095 | 4.510 | 2,166 | -0.14(-3.01%) |
Feb 25, 2019 | 4.647 | 4.647 | 4.650 | 107 | +0.00(+0.00%) | |
Feb 22, 2019 | 4.650 | 4.650 | 4.650 | 4.650 | 200 | +0.10(+2.18%) |
Feb 21, 2019 | 4.380 | 4.680 | 4.380 | 4.551 | 3,023 | +0.15(+3.42%) |
Feb 20, 2019 | 4.320 | 4.490 | 4.224 | 4.400 | 15,728 | -0.10(-2.22%) |
Feb 19, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 755 | +0.03(+0.67%) |
Feb 15, 2019 | 4.320 | 4.600 | 4.300 | 4.470 | 2,000 | +0.16(+3.71%) |
Feb 14, 2019 | 4.450 | 4.637 | 4.000 | 4.310 | 18,578 | -0.50(-10.40%) |
Feb 13, 2019 | 4.810 | 4.810 | 4.810 | 4.810 | 182 | +0.06(+1.26%) |
Feb 12, 2019 | 4.750 | 4.750 | 4.750 | 4.750 | 590 | +0.03(+0.64%) |
Feb 11, 2019 | 4.800 | 4.800 | 4.720 | 4.720 | 230 | +0.27(+6.07%) |
Feb 08, 2019 | 4.720 | 4.820 | 4.450 | 4.450 | 1,200 | -0.20(-4.30%) |
Feb 07, 2019 | 4.650 | 4.650 | 4.650 | 49 | +0.00(+0.00%) | |
Feb 06, 2019 | 4.650 | 4.650 | 4.650 | 122 | +0.00(+0.00%) | |
Feb 05, 2019 | 4.790 | 4.790 | 4.650 | 4.650 | 903 | +0.09(+1.92%) |
Feb 04, 2019 | 4.562 | 4.562 | 4.562 | 4.562 | 1,122 | -0.09(-1.89%) |
Feb 01, 2019 | 4.650 | 4.650 | 4.650 | 64 | +0.00(+0.00%) | |
Jan 31, 2019 | 4.650 | 4.650 | 4.650 | 4.650 | 1,359 | +0.00(+0.00%) |
Jan 30, 2019 | 4.650 | 4.650 | 4.650 | 4.650 | 319 | +0.03(+0.65%) |
Jan 29, 2019 | 4.410 | 4.620 | 4.410 | 4.620 | 520 | -0.03(-0.65%) |
Jan 28, 2019 | 4.457 | 4.653 | 4.410 | 4.650 | 6,525 | -0.15(-3.12%) |
Jan 25, 2019 | 4.800 | 4.800 | 4.800 | 4.800 | 700 | +0.25(+5.49%) |
Jan 24, 2019 | 4.420 | 4.558 | 4.420 | 4.550 | 2,077 | +0.07(+1.57%) |
Jan 23, 2019 | 4.400 | 4.650 | 4.400 | 4.479 | 8,641 | -0.27(-5.69%) |
Jan 22, 2019 | 4.600 | 4.750 | 4.600 | 4.750 | 2,353 | -0.11(-2.26%) |
Jan 18, 2019 | 4.610 | 4.860 | 4.550 | 4.860 | 1,800 | +0.36(+8.00%) |
Jan 17, 2019 | 4.570 | 4.730 | 4.500 | 4.500 | 2,886 | -0.22(-4.66%) |
Jan 16, 2019 | 4.390 | 4.780 | 4.360 | 4.720 | 2,290 | -0.10(-2.14%) |
Jan 15, 2019 | 4.823 | 4.823 | 4.823 | 4.823 | 1,147 | +0.19(+4.19%) |
Jan 14, 2019 | 4.779 | 4.779 | 4.280 | 4.630 | 2,624 | -0.19(-3.95%) |
Jan 11, 2019 | 4.720 | 4.820 | 4.700 | 4.820 | 2,000 | +0.31(+6.87%) |
Jan 10, 2019 | 4.510 | 4.510 | 4.510 | 4.510 | 253 | +0.01(+0.22%) |
Jan 09, 2019 | 4.500 | 4.500 | 4.260 | 4.500 | 1,294 | +0.05(+1.12%) |
Jan 08, 2019 | 4.449 | 4.450 | 4.449 | 4.450 | 680 | +0.09(+2.06%) |
Jan 07, 2019 | 4.380 | 4.380 | 4.335 | 4.360 | 3,965 | +0.26(+6.34%) |
Jan 04, 2019 | 4.120 | 4.125 | 3.990 | 4.100 | 7,100 | +0.25(+6.49%) |
Jan 03, 2019 | 3.900 | 3.900 | 3.700 | 3.850 | 3,700 | +0.15(+4.05%) |
Jan 02, 2019 | 3.470 | 3.850 | 3.470 | 3.700 | 2,978 | +0.20(+5.71%) |
Dec 31, 2018 | 3.060 | 3.500 | 3.060 | 3.500 | 72,900 | +0.44(+14.38%) |
Dec 28, 2018 | 3.380 | 3.500 | 3.060 | 3.060 | 49,000 | -0.32(-9.47%) |
Dec 27, 2018 | 3.850 | 4.080 | 3.380 | 3.380 | 22,389 | -0.47(-12.21%) |
Dec 26, 2018 | 4.080 | 4.110 | 3.850 | 3.850 | 10,056 | -0.31(-7.45%) |
Dec 24, 2018 | 4.060 | 4.210 | 4.060 | 4.160 | 3,000 | +0.16(+4.00%) |
Dec 21, 2018 | 4.000 | 5.100 | 3.820 | 4.000 | 32,800 | +0.05(+1.27%) |
Dec 20, 2018 | 4.200 | 4.200 | 3.950 | 3.950 | 13,086 | -0.34(-7.93%) |
Dec 19, 2018 | 4.500 | 4.500 | 4.120 | 4.290 | 26,629 | -0.12(-2.72%) |
Dec 18, 2018 | 4.880 | 4.880 | 4.410 | 4.410 | 9,690 | -0.67(-13.19%) |
Dec 17, 2018 | 5.100 | 5.100 | 5.080 | 5.080 | 525 | +0.04(+0.79%) |
Dec 14, 2018 | 4.770 | 5.040 | 4.770 | 5.040 | 2,200 | -0.04(-0.79%) |
Dec 13, 2018 | 4.970 | 5.100 | 4.910 | 5.080 | 5,447 | +0.23(+4.65%) |
Dec 12, 2018 | 4.920 | 4.920 | 4.854 | 4.854 | 1,795 | +0.08(+1.77%) |
Dec 11, 2018 | 4.490 | 4.780 | 4.490 | 4.770 | 1,170 | +0.65(+15.78%) |
Dec 10, 2018 | 4.500 | 4.740 | 4.120 | 4.120 | 151,416 | -0.65(-13.63%) |
Dec 07, 2018 | 4.290 | 4.770 | 4.290 | 4.770 | 800 | +0.42(+9.66%) |
Dec 06, 2018 | 4.420 | 4.508 | 4.350 | 4.350 | 14,919 | -0.07(-1.47%) |
Dec 04, 2018 | 4.975 | 4.998 | 4.320 | 4.415 | 8,900 | -0.41(-8.40%) |