Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.250 | 4.300 | 4.250 | 4.300 | 2,100 | +0.08(+1.90%) |
Mar 28, 2019 | 4.250 | 4.250 | 4.220 | 4.220 | 5,596 | -0.08(-1.86%) |
Mar 27, 2019 | 4.260 | 4.300 | 4.240 | 4.300 | 18,887 | +0.05(+1.18%) |
Mar 26, 2019 | 4.250 | 4.270 | 4.250 | 4.250 | 25,919 | +0.04(+0.95%) |
Mar 25, 2019 | 4.200 | 4.240 | 4.200 | 4.210 | 13,043 | -0.04(-0.94%) |
Mar 22, 2019 | 4.350 | 4.350 | 4.250 | 4.250 | 3,800 | -0.13(-2.97%) |
Mar 21, 2019 | 4.410 | 4.410 | 4.360 | 4.380 | 4,719 | -0.08(-1.79%) |
Mar 20, 2019 | 4.410 | 4.460 | 4.360 | 4.460 | 7,830 | +0.08(+1.83%) |
Mar 19, 2019 | 4.400 | 4.420 | 4.380 | 4.380 | 10,248 | +0.00(+0.00%) |
Mar 18, 2019 | 4.350 | 4.380 | 4.350 | 4.380 | 18,618 | +0.13(+3.06%) |
Mar 15, 2019 | 4.250 | 4.300 | 4.250 | 4.250 | 2,700 | +0.04(+0.95%) |
Mar 14, 2019 | 4.300 | 4.300 | 4.210 | 4.210 | 20,737 | -0.03(-0.71%) |
Mar 13, 2019 | 4.200 | 4.240 | 4.180 | 4.240 | 6,756 | +0.08(+1.92%) |
Mar 12, 2019 | 4.180 | 4.220 | 4.150 | 4.160 | 5,590 | -0.07(-1.65%) |
Mar 11, 2019 | 4.160 | 4.230 | 4.160 | 4.230 | 10,330 | +0.08(+1.93%) |
Mar 08, 2019 | 4.110 | 4.180 | 4.110 | 4.150 | 19,600 | -0.01(-0.24%) |
Mar 07, 2019 | 4.200 | 4.270 | 4.160 | 4.160 | 22,270 | -0.06(-1.42%) |
Mar 06, 2019 | 4.200 | 4.280 | 4.150 | 4.220 | 38,270 | -0.01(-0.24%) |
Mar 05, 2019 | 4.230 | 4.330 | 4.230 | 4.230 | 3,723 | -0.02(-0.47%) |
Mar 04, 2019 | 4.260 | 4.330 | 4.250 | 4.250 | 4,346 | -0.01(-0.23%) |
Mar 01, 2019 | 4.330 | 4.330 | 4.260 | 4.260 | 10,300 | +0.01(+0.24%) |
Feb 28, 2019 | 4.250 | 4.320 | 4.250 | 4.250 | 48,191 | +0.00(+0.00%) |
Feb 27, 2019 | 4.220 | 4.300 | 4.220 | 4.250 | 20,926 | +0.04(+0.95%) |
Feb 26, 2019 | 4.190 | 4.260 | 4.190 | 4.210 | 9,315 | -0.04(-0.94%) |
Feb 25, 2019 | 4.220 | 4.250 | 4.210 | 4.250 | 1,765 | +0.04(+0.95%) |
Feb 22, 2019 | 4.290 | 4.290 | 4.210 | 4.210 | 17,200 | +0.00(+0.00%) |
Feb 21, 2019 | 4.285 | 4.310 | 4.210 | 4.210 | 10,720 | -0.09(-2.09%) |
Feb 20, 2019 | 4.240 | 4.300 | 4.240 | 4.300 | 32,295 | +0.04(+0.94%) |
Feb 19, 2019 | 4.170 | 4.260 | 4.170 | 4.260 | 4,276 | -0.02(-0.47%) |
Feb 15, 2019 | 4.250 | 4.280 | 4.170 | 4.280 | 25,600 | +0.17(+4.14%) |
Feb 14, 2019 | 4.090 | 4.190 | 4.090 | 4.110 | 23,179 | -0.09(-2.14%) |
Feb 13, 2019 | 4.145 | 4.210 | 4.100 | 4.200 | 9,629 | +0.15(+3.70%) |
Feb 12, 2019 | 4.050 | 4.090 | 4.050 | 4.050 | 31,391 | -0.02(-0.49%) |
Feb 11, 2019 | 4.130 | 4.130 | 4.070 | 4.070 | 21,001 | -0.09(-2.16%) |
Feb 08, 2019 | 4.250 | 4.250 | 4.150 | 4.160 | 7,100 | -0.02(-0.48%) |
Feb 07, 2019 | 4.190 | 4.200 | 4.180 | 4.180 | 29,366 | -0.09(-2.11%) |
Feb 06, 2019 | 4.300 | 4.300 | 4.210 | 4.270 | 23,301 | +0.13(+3.14%) |
Feb 05, 2019 | 4.035 | 4.150 | 4.035 | 4.140 | 10,136 | +0.15(+3.76%) |
Feb 04, 2019 | 3.950 | 4.020 | 3.950 | 3.990 | 32,250 | +0.01(+0.25%) |
Feb 01, 2019 | 4.080 | 4.080 | 3.980 | 3.980 | 11,300 | -0.04(-1.00%) |
Jan 31, 2019 | 3.995 | 4.040 | 3.970 | 4.020 | 8,711 | -0.07(-1.71%) |
Jan 30, 2019 | 4.000 | 4.120 | 4.000 | 4.090 | 413,395 | +0.05(+1.36%) |
Jan 29, 2019 | 4.100 | 4.100 | 4.020 | 4.035 | 1,085,818 | +0.02(+0.37%) |
Jan 28, 2019 | 4.000 | 4.040 | 3.990 | 4.020 | 3,253,991 | -0.14(-3.37%) |
Jan 25, 2019 | 3.925 | 4.160 | 3.925 | 4.160 | 164,600 | +0.27(+6.94%) |
Jan 24, 2019 | 3.840 | 3.890 | 3.840 | 3.890 | 1,350 | -0.05(-1.27%) |
Jan 23, 2019 | 3.940 | 3.940 | 3.940 | 3.940 | 302 | +0.05(+1.29%) |
Jan 22, 2019 | 3.950 | 3.950 | 3.850 | 3.890 | 3,008 | +0.09(+2.37%) |
Jan 18, 2019 | 3.905 | 3.905 | 3.800 | 3.800 | 11,300 | -0.18(-4.52%) |
Jan 17, 2019 | 3.980 | 3.980 | 3.980 | 3.980 | 270 | -0.11(-2.69%) |
Jan 16, 2019 | 4.090 | 4.090 | 4.090 | 4.090 | 251 | +0.07(+1.74%) |
Jan 15, 2019 | 4.020 | 4.020 | 4.020 | 4.020 | 125 | +0.04(+1.01%) |
Jan 11, 2019 | 3.980 | 3.980 | 3.980 | 0 | +0.07(+1.79%) | |
Jan 10, 2019 | 4.010 | 4.010 | 3.910 | 3.910 | 252 | -0.13(-3.22%) |
Jan 09, 2019 | 4.040 | 4.040 | 4.040 | 4.040 | 500 | +0.10(+2.41%) |
Jan 04, 2019 | 3.945 | 3.945 | 3.945 | 0 | +0.05(+1.22%) | |
Jan 03, 2019 | 3.897 | 3.897 | 3.897 | 3.897 | 390 | -0.04(-1.08%) |