Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.240 | 4.480 | 4.110 | 4.390 | 430,079 | +0.17(+4.03%) |
Feb 27, 2019 | 3.970 | 4.270 | 3.970 | 4.220 | 211,945 | +0.23(+5.76%) |
Feb 26, 2019 | 4.030 | 4.090 | 3.910 | 3.990 | 108,019 | -0.04(-0.99%) |
Feb 25, 2019 | 3.800 | 4.040 | 3.710 | 4.030 | 166,003 | +0.24(+6.33%) |
Feb 22, 2019 | 3.770 | 3.900 | 3.750 | 3.790 | 133,800 | +0.04(+1.07%) |
Feb 21, 2019 | 3.630 | 3.760 | 3.550 | 3.750 | 109,961 | +0.11(+3.02%) |
Feb 20, 2019 | 3.760 | 3.770 | 3.640 | 3.640 | 100,515 | -0.13(-3.45%) |
Feb 19, 2019 | 3.870 | 4.060 | 3.710 | 3.770 | 88,894 | -0.10(-2.58%) |
Feb 15, 2019 | 3.710 | 3.880 | 3.660 | 3.870 | 132,700 | +0.17(+4.59%) |
Feb 14, 2019 | 3.850 | 3.865 | 3.600 | 3.700 | 184,053 | -0.19(-4.88%) |
Feb 13, 2019 | 3.920 | 4.120 | 3.850 | 3.890 | 137,571 | +0.00(+0.00%) |
Feb 12, 2019 | 3.910 | 3.970 | 3.840 | 3.890 | 75,634 | +0.00(+0.00%) |
Feb 11, 2019 | 3.900 | 3.950 | 3.800 | 3.890 | 41,170 | +0.00(+0.00%) |
Feb 08, 2019 | 3.730 | 3.910 | 3.730 | 3.890 | 72,700 | +0.15(+4.01%) |
Feb 07, 2019 | 3.710 | 3.800 | 3.520 | 3.740 | 121,853 | +0.00(+0.00%) |
Feb 06, 2019 | 3.840 | 3.881 | 3.680 | 3.740 | 41,195 | -0.10(-2.60%) |
Feb 05, 2019 | 4.000 | 4.130 | 3.800 | 3.840 | 84,039 | -0.14(-3.52%) |
Feb 04, 2019 | 3.860 | 3.990 | 3.780 | 3.980 | 100,168 | +0.11(+2.84%) |
Feb 01, 2019 | 3.690 | 3.890 | 3.650 | 3.870 | 94,600 | +0.18(+4.88%) |
Jan 31, 2019 | 3.700 | 3.800 | 3.640 | 3.690 | 105,159 | -0.02(-0.54%) |
Jan 30, 2019 | 3.570 | 3.740 | 3.490 | 3.710 | 68,932 | +0.17(+4.80%) |
Jan 29, 2019 | 3.610 | 3.760 | 3.530 | 3.540 | 46,758 | -0.07(-1.94%) |
Jan 28, 2019 | 3.890 | 3.890 | 3.560 | 3.610 | 208,237 | -0.35(-8.84%) |
Jan 25, 2019 | 3.540 | 4.065 | 3.490 | 3.960 | 1,195,400 | +0.45(+12.82%) |
Jan 24, 2019 | 3.460 | 3.570 | 3.400 | 3.510 | 72,163 | +0.05(+1.45%) |
Jan 23, 2019 | 3.580 | 3.640 | 3.420 | 3.460 | 68,551 | -0.08(-2.26%) |
Jan 22, 2019 | 3.650 | 3.790 | 3.500 | 3.540 | 134,906 | -0.15(-4.07%) |
Jan 18, 2019 | 3.940 | 3.940 | 3.680 | 3.690 | 161,300 | -0.24(-6.11%) |
Jan 17, 2019 | 3.860 | 4.190 | 3.860 | 3.930 | 125,236 | +0.04(+1.03%) |
Jan 16, 2019 | 3.730 | 4.020 | 3.700 | 3.890 | 177,038 | +0.17(+4.57%) |
Jan 15, 2019 | 3.420 | 3.780 | 3.420 | 3.720 | 155,801 | +0.31(+9.09%) |
Jan 14, 2019 | 3.720 | 3.760 | 3.350 | 3.410 | 211,897 | -0.32(-8.58%) |
Jan 11, 2019 | 3.750 | 3.780 | 3.660 | 3.730 | 132,900 | -0.02(-0.53%) |
Jan 10, 2019 | 3.800 | 3.850 | 3.690 | 3.750 | 284,769 | -0.07(-1.83%) |
Jan 09, 2019 | 4.090 | 4.100 | 3.800 | 3.820 | 212,580 | -0.23(-5.68%) |
Jan 08, 2019 | 4.260 | 4.260 | 4.020 | 4.050 | 102,111 | -0.15(-3.57%) |
Jan 07, 2019 | 4.140 | 4.350 | 4.130 | 4.200 | 328,879 | +0.10(+2.44%) |
Jan 04, 2019 | 3.860 | 4.170 | 3.780 | 4.100 | 465,700 | +0.33(+8.75%) |
Jan 03, 2019 | 3.970 | 4.060 | 3.760 | 3.770 | 464,083 | -0.23(-5.75%) |
Jan 02, 2019 | 3.740 | 4.030 | 3.710 | 4.000 | 479,512 | +0.17(+4.44%) |
Dec 31, 2018 | 3.870 | 3.990 | 3.750 | 3.830 | 145,000 | -0.05(-1.29%) |
Dec 28, 2018 | 3.720 | 4.000 | 3.720 | 3.880 | 192,700 | +0.18(+4.86%) |
Dec 27, 2018 | 3.740 | 3.990 | 3.550 | 3.700 | 91,366 | -0.14(-3.65%) |
Dec 26, 2018 | 3.540 | 3.860 | 3.400 | 3.840 | 173,179 | +0.34(+9.71%) |
Dec 24, 2018 | 3.490 | 3.630 | 3.200 | 3.500 | 228,900 | -0.01(-0.28%) |
Dec 21, 2018 | 3.860 | 3.860 | 3.500 | 3.510 | 474,000 | -0.36(-9.30%) |
Dec 20, 2018 | 4.280 | 4.330 | 3.660 | 3.870 | 270,337 | -0.38(-8.94%) |
Dec 19, 2018 | 4.250 | 4.440 | 4.210 | 4.250 | 146,740 | -0.02(-0.47%) |
Dec 18, 2018 | 4.450 | 4.540 | 4.200 | 4.270 | 200,530 | -0.14(-3.17%) |
Dec 17, 2018 | 4.380 | 4.780 | 4.300 | 4.410 | 250,526 | +0.03(+0.68%) |
Dec 14, 2018 | 4.350 | 4.590 | 4.330 | 4.380 | 215,000 | -0.01(-0.23%) |
Dec 13, 2018 | 4.630 | 4.680 | 4.340 | 4.390 | 122,196 | -0.21(-4.57%) |
Dec 12, 2018 | 4.480 | 4.620 | 4.400 | 4.600 | 159,610 | +0.16(+3.60%) |
Dec 11, 2018 | 4.540 | 4.550 | 4.390 | 4.440 | 107,672 | -0.01(-0.22%) |
Dec 10, 2018 | 4.390 | 4.540 | 4.310 | 4.450 | 251,372 | +0.05(+1.14%) |
Dec 07, 2018 | 4.600 | 4.660 | 4.370 | 4.400 | 120,100 | -0.18(-3.93%) |
Dec 06, 2018 | 4.450 | 4.670 | 4.440 | 4.580 | 88,999 | +0.05(+1.10%) |
Dec 04, 2018 | 4.680 | 4.870 | 4.530 | 4.530 | 174,700 | -0.19(-4.03%) |