Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.777 | 4.786 | 4.652 | 4.741 | 4,706,327 | -0.03(-0.56%) |
Mar 28, 2019 | 4.768 | 4.826 | 4.706 | 4.768 | 2,125,751 | +0.01(+0.19%) |
Mar 27, 2019 | 4.698 | 4.777 | 4.676 | 4.759 | 2,562,956 | +0.06(+1.30%) |
Mar 26, 2019 | 4.620 | 4.707 | 4.567 | 4.698 | 2,383,100 | +0.07(+1.51%) |
Mar 25, 2019 | 4.646 | 4.689 | 4.560 | 4.628 | 1,790,024 | -0.01(-0.19%) |
Mar 22, 2019 | 4.733 | 4.751 | 4.602 | 4.637 | 2,431,467 | -0.12(-2.57%) |
Mar 21, 2019 | 4.628 | 4.777 | 4.620 | 4.759 | 1,694,480 | +0.11(+2.44%) |
Mar 20, 2019 | 4.602 | 4.689 | 4.593 | 4.646 | 1,993,431 | +0.02(+0.38%) |
Mar 19, 2019 | 4.576 | 4.646 | 4.541 | 4.628 | 2,696,587 | +0.05(+1.14%) |
Mar 18, 2019 | 4.532 | 4.628 | 4.523 | 4.576 | 2,253,381 | +0.05(+1.16%) |
Mar 15, 2019 | 4.716 | 4.742 | 4.497 | 4.523 | 6,815,964 | -0.16(-3.36%) |
Mar 14, 2019 | 4.654 | 4.711 | 4.650 | 4.681 | 2,105,803 | +0.03(+0.75%) |
Mar 13, 2019 | 4.663 | 4.711 | 4.611 | 4.646 | 1,825,731 | -0.01(-0.19%) |
Mar 12, 2019 | 4.620 | 4.681 | 4.611 | 4.654 | 1,116,179 | +0.06(+1.33%) |
Mar 11, 2019 | 4.541 | 4.602 | 4.541 | 4.593 | 1,549,148 | +0.09(+1.94%) |
Mar 08, 2019 | 4.532 | 4.576 | 4.480 | 4.506 | 2,547,355 | -0.04(-0.96%) |
Mar 07, 2019 | 4.637 | 4.663 | 4.550 | 4.550 | 3,496,045 | -0.10(-2.07%) |
Mar 06, 2019 | 4.707 | 4.724 | 4.620 | 4.646 | 2,755,881 | -0.10(-2.03%) |
Mar 05, 2019 | 4.654 | 4.803 | 4.593 | 4.742 | 5,330,620 | +0.10(+2.07%) |
Mar 04, 2019 | 4.576 | 4.681 | 4.550 | 4.646 | 3,758,026 | +0.05(+1.14%) |
Mar 01, 2019 | 4.864 | 4.873 | 4.589 | 4.593 | 7,180,461 | -0.26(-5.40%) |
Feb 28, 2019 | 4.908 | 4.943 | 4.820 | 4.855 | 8,012,400 | -0.04(-0.89%) |
Feb 27, 2019 | 5.100 | 5.100 | 4.899 | 4.899 | 6,256,497 | -0.24(-4.75%) |
Feb 26, 2019 | 5.231 | 5.231 | 5.126 | 5.143 | 3,201,777 | -0.06(-1.17%) |
Feb 25, 2019 | 5.283 | 5.296 | 5.178 | 5.205 | 2,316,774 | -0.08(-1.49%) |
Feb 22, 2019 | 5.292 | 5.344 | 5.261 | 5.283 | 2,384,402 | -0.01(-0.16%) |
Feb 21, 2019 | 5.274 | 5.309 | 5.213 | 5.292 | 1,279,748 | +0.02(+0.33%) |
Feb 20, 2019 | 5.283 | 5.301 | 5.240 | 5.274 | 1,767,570 | +0.00(+0.00%) |
Feb 19, 2019 | 5.327 | 5.379 | 5.248 | 5.274 | 4,469,619 | -0.05(-0.98%) |
Feb 15, 2019 | 5.327 | 5.379 | 5.301 | 5.327 | 2,460,210 | +0.02(+0.33%) |
Feb 14, 2019 | 5.274 | 5.327 | 5.257 | 5.309 | 1,760,345 | +0.01(+0.16%) |
Feb 13, 2019 | 5.257 | 5.309 | 5.196 | 5.301 | 2,617,159 | -0.01(-0.16%) |
Feb 12, 2019 | 5.388 | 5.414 | 5.301 | 5.309 | 2,177,983 | -0.06(-1.14%) |
Feb 11, 2019 | 5.248 | 5.423 | 5.240 | 5.371 | 6,090,945 | +0.18(+3.54%) |
Feb 08, 2019 | 5.196 | 5.240 | 5.126 | 5.187 | 2,679,160 | -0.03(-0.50%) |
Feb 07, 2019 | 5.126 | 5.257 | 5.065 | 5.213 | 4,266,925 | +0.06(+1.19%) |
Feb 06, 2019 | 5.187 | 5.205 | 5.143 | 5.152 | 1,521,945 | -0.05(-1.01%) |
Feb 05, 2019 | 5.240 | 5.257 | 5.152 | 5.205 | 2,631,616 | -0.04(-0.83%) |
Feb 04, 2019 | 5.240 | 5.257 | 5.192 | 5.248 | 1,856,084 | +0.03(+0.67%) |
Feb 01, 2019 | 5.309 | 5.336 | 5.187 | 5.213 | 2,596,252 | -0.09(-1.65%) |
Jan 31, 2019 | 5.082 | 5.327 | 5.056 | 5.301 | 7,611,995 | +0.22(+4.30%) |
Jan 30, 2019 | 4.995 | 5.170 | 4.992 | 5.082 | 5,257,739 | +0.09(+1.75%) |
Jan 29, 2019 | 4.986 | 5.065 | 4.951 | 4.995 | 3,402,741 | +0.00(+0.00%) |
Jan 28, 2019 | 4.864 | 5.047 | 4.864 | 4.995 | 3,014,748 | +0.10(+1.96%) |
Jan 25, 2019 | 4.785 | 4.908 | 4.768 | 4.899 | 1,802,444 | +0.16(+3.31%) |
Jan 24, 2019 | 4.733 | 4.768 | 4.663 | 4.742 | 2,155,093 | +0.00(+0.00%) |
Jan 23, 2019 | 4.803 | 4.855 | 4.689 | 4.742 | 2,368,968 | -0.06(-1.27%) |
Jan 22, 2019 | 4.838 | 4.873 | 4.716 | 4.803 | 3,430,816 | -0.06(-1.26%) |
Jan 18, 2019 | 4.864 | 4.912 | 4.794 | 4.864 | 2,720,499 | +0.02(+0.36%) |
Jan 17, 2019 | 4.978 | 4.986 | 4.838 | 4.847 | 5,003,106 | -0.15(-2.97%) |
Jan 16, 2019 | 4.925 | 5.021 | 4.908 | 4.995 | 1,541,427 | +0.10(+1.96%) |
Jan 15, 2019 | 4.899 | 4.934 | 4.855 | 4.899 | 1,499,238 | +0.03(+0.72%) |
Jan 14, 2019 | 4.820 | 4.960 | 4.820 | 4.864 | 2,559,806 | +0.02(+0.36%) |
Jan 11, 2019 | 4.820 | 4.925 | 4.803 | 4.847 | 1,902,987 | +0.03(+0.54%) |
Jan 10, 2019 | 4.812 | 4.882 | 4.812 | 4.820 | 2,656,823 | -0.03(-0.54%) |
Jan 09, 2019 | 4.829 | 4.855 | 4.777 | 4.847 | 2,955,795 | +0.06(+1.28%) |
Jan 08, 2019 | 4.663 | 4.803 | 4.637 | 4.785 | 4,244,441 | +0.16(+3.40%) |
Jan 07, 2019 | 4.454 | 4.689 | 4.454 | 4.628 | 4,276,383 | +0.22(+4.95%) |
Jan 04, 2019 | 4.288 | 4.445 | 4.270 | 4.410 | 4,022,405 | +0.15(+3.48%) |
Jan 03, 2019 | 4.183 | 4.375 | 4.183 | 4.261 | 3,371,307 | +0.09(+2.09%) |