Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.560 | 4.090 | 3.420 | 4.050 | 3,344,686 | +0.24(+6.30%) |
Feb 27, 2019 | 4.100 | 4.130 | 3.780 | 3.810 | 3,167,974 | -0.31(-7.52%) |
Feb 26, 2019 | 4.010 | 4.160 | 3.940 | 4.120 | 1,833,183 | +0.10(+2.49%) |
Feb 25, 2019 | 4.210 | 4.222 | 3.990 | 4.020 | 1,616,536 | -0.18(-4.29%) |
Feb 22, 2019 | 4.090 | 4.220 | 4.070 | 4.200 | 1,727,400 | +0.12(+2.94%) |
Feb 21, 2019 | 4.030 | 4.130 | 4.021 | 4.080 | 1,615,398 | +0.04(+0.99%) |
Feb 20, 2019 | 4.440 | 4.550 | 4.020 | 4.040 | 2,411,825 | -0.41(-9.21%) |
Feb 19, 2019 | 4.450 | 4.500 | 4.310 | 4.450 | 1,020,672 | +0.01(+0.23%) |
Feb 15, 2019 | 4.360 | 4.470 | 4.270 | 4.440 | 1,191,900 | +0.11(+2.54%) |
Feb 14, 2019 | 4.270 | 4.370 | 4.260 | 4.330 | 1,022,131 | +0.06(+1.41%) |
Feb 13, 2019 | 4.210 | 4.295 | 4.110 | 4.270 | 1,622,091 | +0.07(+1.67%) |
Feb 12, 2019 | 4.070 | 4.348 | 4.070 | 4.200 | 2,157,288 | +0.14(+3.45%) |
Feb 11, 2019 | 4.180 | 4.230 | 4.010 | 4.060 | 1,990,370 | -0.08(-1.93%) |
Feb 08, 2019 | 4.280 | 4.310 | 3.990 | 4.140 | 1,226,000 | -0.17(-3.94%) |
Feb 07, 2019 | 4.270 | 4.380 | 4.180 | 4.310 | 1,758,709 | +0.02(+0.47%) |
Feb 06, 2019 | 4.230 | 4.420 | 4.220 | 4.290 | 1,316,613 | +0.07(+1.66%) |
Feb 05, 2019 | 4.190 | 4.330 | 4.155 | 4.220 | 1,069,010 | +0.06(+1.44%) |
Feb 04, 2019 | 3.820 | 4.220 | 3.820 | 4.160 | 2,361,994 | +0.32(+8.33%) |
Feb 01, 2019 | 3.740 | 3.840 | 3.680 | 3.840 | 3,129,300 | +0.08(+2.13%) |
Jan 31, 2019 | 4.080 | 4.110 | 3.750 | 3.760 | 2,473,720 | -0.31(-7.62%) |
Jan 30, 2019 | 4.070 | 4.230 | 3.990 | 4.070 | 2,535,910 | -0.02(-0.49%) |
Jan 29, 2019 | 4.000 | 4.181 | 3.900 | 4.090 | 2,989,524 | +0.13(+3.28%) |
Jan 28, 2019 | 4.150 | 4.230 | 3.935 | 3.960 | 2,325,219 | -0.23(-5.49%) |
Jan 25, 2019 | 4.060 | 4.330 | 4.060 | 4.190 | 2,339,300 | +0.13(+3.20%) |
Jan 24, 2019 | 3.830 | 4.080 | 3.820 | 4.060 | 2,578,793 | +0.21(+5.45%) |
Jan 23, 2019 | 3.670 | 3.890 | 3.650 | 3.850 | 1,916,666 | +0.18(+4.90%) |
Jan 22, 2019 | 3.610 | 3.780 | 3.490 | 3.670 | 2,606,801 | +0.08(+2.23%) |
Jan 18, 2019 | 3.560 | 3.710 | 3.560 | 3.590 | 2,818,200 | +0.00(+0.00%) |
Jan 17, 2019 | 3.650 | 3.680 | 3.560 | 3.590 | 2,015,368 | -0.05(-1.37%) |
Jan 16, 2019 | 3.890 | 3.935 | 3.620 | 3.640 | 2,081,031 | -0.23(-5.94%) |
Jan 15, 2019 | 3.630 | 3.940 | 3.580 | 3.870 | 1,851,396 | +0.24(+6.61%) |
Jan 14, 2019 | 3.700 | 3.800 | 3.620 | 3.630 | 2,673,454 | -0.11(-2.94%) |
Jan 11, 2019 | 3.600 | 3.780 | 3.570 | 3.740 | 2,172,400 | +0.17(+4.76%) |
Jan 10, 2019 | 3.560 | 3.742 | 3.540 | 3.570 | 2,811,875 | +0.09(+2.59%) |
Jan 09, 2019 | 3.580 | 3.770 | 3.470 | 3.480 | 4,432,984 | -0.46(-11.68%) |
Jan 08, 2019 | 4.000 | 4.190 | 3.840 | 3.940 | 3,126,602 | -0.01(-0.25%) |
Jan 07, 2019 | 3.700 | 4.030 | 3.645 | 3.950 | 2,402,092 | +0.25(+6.76%) |
Jan 04, 2019 | 3.700 | 3.720 | 3.560 | 3.700 | 1,873,000 | +0.04(+1.09%) |
Jan 03, 2019 | 3.430 | 3.730 | 3.400 | 3.660 | 3,877,663 | +0.18(+5.17%) |
Jan 02, 2019 | 3.340 | 3.490 | 3.140 | 3.480 | 5,344,499 | +0.09(+2.65%) |
Dec 31, 2018 | 3.460 | 3.485 | 3.210 | 3.390 | 4,280,400 | -0.06(-1.74%) |
Dec 28, 2018 | 3.340 | 3.520 | 3.270 | 3.450 | 2,710,200 | +0.12(+3.60%) |
Dec 27, 2018 | 3.650 | 3.680 | 3.155 | 3.330 | 2,143,757 | -0.37(-10.00%) |
Dec 26, 2018 | 3.520 | 3.710 | 3.410 | 3.700 | 2,273,451 | +0.20(+5.71%) |
Dec 24, 2018 | 3.460 | 3.670 | 3.370 | 3.500 | 1,833,200 | +0.05(+1.45%) |
Dec 21, 2018 | 3.630 | 3.715 | 3.290 | 3.450 | 9,272,400 | -0.17(-4.70%) |
Dec 20, 2018 | 3.750 | 3.900 | 3.560 | 3.620 | 3,778,672 | -0.15(-3.98%) |
Dec 19, 2018 | 4.130 | 4.170 | 3.730 | 3.770 | 5,654,367 | -0.48(-11.29%) |
Dec 18, 2018 | 4.180 | 4.250 | 4.000 | 4.250 | 2,530,688 | +0.14(+3.40%) |
Dec 17, 2018 | 4.330 | 4.470 | 4.060 | 4.110 | 3,090,781 | -0.31(-7.01%) |
Dec 14, 2018 | 4.500 | 4.660 | 4.350 | 4.420 | 2,700,000 | -0.10(-2.21%) |
Dec 13, 2018 | 4.340 | 4.640 | 4.340 | 4.520 | 3,734,214 | +0.19(+4.39%) |
Dec 12, 2018 | 4.330 | 4.510 | 4.230 | 4.330 | 4,722,882 | +0.04(+0.93%) |
Dec 11, 2018 | 4.470 | 4.490 | 4.180 | 4.290 | 3,390,257 | -0.17(-3.81%) |
Dec 10, 2018 | 4.220 | 4.653 | 4.090 | 4.460 | 4,480,919 | +0.20(+4.69%) |
Dec 07, 2018 | 5.570 | 5.730 | 3.540 | 4.260 | 26,549,300 | -1.33(-23.79%) |
Dec 06, 2018 | 6.120 | 6.180 | 4.820 | 5.590 | 7,235,220 | -0.89(-13.73%) |
Dec 04, 2018 | 6.830 | 6.930 | 6.400 | 6.480 | 3,476,500 | -0.35(-5.12%) |