Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.730 | 4.794 | 4.658 | 4.786 | 6,090 | +0.13(+2.90%) |
Feb 27, 2019 | 4.649 | 4.711 | 4.649 | 4.651 | 570 | +0.02(+0.36%) |
Feb 26, 2019 | 4.770 | 4.770 | 4.634 | 4.634 | 632 | -0.05(-1.02%) |
Feb 25, 2019 | 4.634 | 4.770 | 4.634 | 4.682 | 4,724 | +0.02(+0.51%) |
Feb 22, 2019 | 4.738 | 4.738 | 4.594 | 4.658 | 3,254 | -0.02(-0.34%) |
Feb 21, 2019 | 4.626 | 4.674 | 4.594 | 4.674 | 2,446 | +0.20(+4.46%) |
Feb 20, 2019 | 4.772 | 4.772 | 4.474 | 4.474 | 996 | -0.30(-6.36%) |
Feb 19, 2019 | 4.794 | 4.794 | 4.666 | 4.778 | 2,598 | +0.07(+1.53%) |
Feb 15, 2019 | 4.794 | 4.794 | 4.610 | 4.706 | 11,264 | +0.02(+0.51%) |
Feb 14, 2019 | 4.698 | 4.698 | 4.598 | 4.682 | 4,600 | -0.02(-0.33%) |
Feb 13, 2019 | 4.541 | 4.698 | 4.512 | 4.698 | 2,369 | +0.20(+4.35%) |
Feb 12, 2019 | 4.526 | 4.557 | 4.479 | 4.502 | 12,226 | +0.00(+0.00%) |
Feb 11, 2019 | 4.267 | 4.533 | 4.267 | 4.502 | 17,700 | +0.23(+5.50%) |
Feb 08, 2019 | 4.251 | 4.345 | 4.048 | 4.267 | 9,068 | -0.07(-1.50%) |
Feb 07, 2019 | 4.244 | 4.376 | 4.220 | 4.332 | 6,126 | -0.08(-1.89%) |
Feb 06, 2019 | 4.612 | 4.737 | 4.173 | 4.416 | 31,051 | -0.20(-4.41%) |
Feb 05, 2019 | 4.706 | 4.706 | 4.541 | 4.619 | 20,298 | -0.17(-3.59%) |
Feb 04, 2019 | 4.696 | 4.815 | 4.611 | 4.792 | 7,979 | +0.27(+6.06%) |
Feb 01, 2019 | 4.142 | 5.066 | 4.142 | 4.518 | 85,572 | +0.44(+10.75%) |
Jan 31, 2019 | 4.056 | 4.150 | 3.915 | 4.079 | 11,029 | +0.02(+0.58%) |
Jan 30, 2019 | 4.197 | 4.228 | 4.056 | 4.056 | 11,006 | -0.17(-4.07%) |
Jan 29, 2019 | 4.285 | 4.285 | 4.228 | 4.228 | 8,363 | -0.08(-1.82%) |
Jan 28, 2019 | 4.314 | 4.314 | 4.306 | 4.306 | 1,874 | +0.03(+0.73%) |
Jan 25, 2019 | 4.314 | 4.322 | 4.228 | 4.275 | 3,703 | +0.05(+1.11%) |
Jan 24, 2019 | 4.345 | 4.345 | 4.228 | 4.228 | 2,123 | -0.02(-0.37%) |
Jan 23, 2019 | 4.439 | 4.439 | 4.244 | 4.244 | 8,189 | -0.28(-6.23%) |
Jan 22, 2019 | 4.502 | 4.526 | 4.439 | 4.526 | 2,135 | +0.02(+0.52%) |
Jan 18, 2019 | 4.314 | 4.565 | 4.228 | 4.502 | 13,282 | +0.09(+2.13%) |
Jan 17, 2019 | 4.375 | 4.643 | 4.371 | 4.408 | 5,895 | +0.06(+1.44%) |
Jan 16, 2019 | 4.543 | 4.543 | 4.345 | 4.345 | 2,429 | -0.02(-0.47%) |
Jan 15, 2019 | 4.580 | 4.584 | 4.267 | 4.366 | 4,877 | -0.10(-2.17%) |
Jan 14, 2019 | 4.510 | 4.541 | 4.459 | 4.463 | 3,093 | +0.09(+2.15%) |
Jan 11, 2019 | 4.212 | 4.502 | 4.212 | 4.369 | 9,195 | +0.06(+1.45%) |
Jan 10, 2019 | 4.244 | 4.480 | 4.218 | 4.306 | 9,791 | +0.13(+3.03%) |
Jan 09, 2019 | 4.073 | 4.267 | 4.064 | 4.180 | 8,877 | +0.11(+2.66%) |
Jan 08, 2019 | 4.126 | 4.212 | 3.954 | 4.071 | 16,954 | +0.16(+4.00%) |
Jan 07, 2019 | 3.954 | 4.338 | 3.915 | 3.915 | 18,387 | -0.04(-0.99%) |
Jan 04, 2019 | 3.876 | 3.970 | 3.837 | 3.954 | 2,809 | +0.05(+1.20%) |
Jan 03, 2019 | 3.844 | 3.930 | 3.797 | 3.907 | 2,771 | -0.18(-4.41%) |
Jan 02, 2019 | 3.711 | 4.087 | 3.523 | 4.087 | 12,146 | +0.41(+11.06%) |
Dec 31, 2018 | 3.891 | 3.915 | 3.641 | 3.680 | 35,378 | -0.16(-4.28%) |
Dec 28, 2018 | 3.696 | 4.040 | 3.696 | 3.844 | 21,967 | +0.08(+2.08%) |
Dec 27, 2018 | 3.884 | 3.899 | 3.766 | 3.766 | 19,639 | -0.15(-3.80%) |
Dec 26, 2018 | 4.111 | 4.228 | 3.692 | 3.915 | 33,618 | -0.51(-11.50%) |
Dec 24, 2018 | 3.797 | 4.424 | 3.797 | 4.424 | 14,815 | +0.37(+9.07%) |
Dec 21, 2018 | 3.970 | 4.056 | 3.774 | 4.056 | 20,179 | +0.04(+0.97%) |
Dec 20, 2018 | 3.938 | 4.150 | 3.915 | 4.017 | 39,152 | -0.20(-4.82%) |
Dec 19, 2018 | 4.181 | 4.416 | 3.946 | 4.220 | 14,349 | -0.03(-0.74%) |
Dec 18, 2018 | 4.314 | 4.698 | 4.165 | 4.251 | 5,741 | +0.02(+0.37%) |
Dec 17, 2018 | 4.486 | 4.486 | 3.923 | 4.236 | 22,038 | -0.20(-4.50%) |
Dec 14, 2018 | 4.033 | 4.439 | 4.032 | 4.435 | 8,429 | +0.37(+9.15%) |
Dec 13, 2018 | 4.228 | 4.306 | 3.607 | 4.064 | 58,531 | -0.16(-3.89%) |
Dec 12, 2018 | 4.561 | 4.561 | 4.228 | 4.228 | 3,633 | -0.09(-2.00%) |
Dec 11, 2018 | 4.314 | 4.412 | 4.165 | 4.314 | 24,394 | +0.10(+2.32%) |
Dec 10, 2018 | 4.150 | 4.216 | 4.045 | 4.216 | 8,068 | +0.07(+1.60%) |
Dec 07, 2018 | 4.408 | 4.408 | 4.150 | 4.150 | 23,500 | -0.16(-3.64%) |
Dec 06, 2018 | 4.400 | 4.424 | 4.306 | 4.306 | 15,995 | -0.14(-3.17%) |
Dec 04, 2018 | 4.071 | 4.486 | 4.071 | 4.447 | 11,494 | +0.02(+0.47%) |