Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.172 | 4.198 | 4.077 | 4.077 | 2,315 | -0.13(-3.08%) |
Mar 28, 2019 | 4.060 | 4.207 | 4.060 | 4.207 | 841 | +0.12(+2.96%) |
Mar 27, 2019 | 4.121 | 4.172 | 4.025 | 4.086 | 27,082 | -0.08(-1.87%) |
Mar 26, 2019 | 4.169 | 4.175 | 4.103 | 4.164 | 5,332 | -0.05(-1.23%) |
Mar 25, 2019 | 4.184 | 4.267 | 4.174 | 4.216 | 9,512 | +0.01(+0.21%) |
Mar 22, 2019 | 4.319 | 4.319 | 4.198 | 4.207 | 4,977 | -0.04(-1.02%) |
Mar 21, 2019 | 4.258 | 4.316 | 4.241 | 4.250 | 11,837 | -0.11(-2.57%) |
Mar 20, 2019 | 4.423 | 4.429 | 4.207 | 4.362 | 39,528 | -0.04(-0.98%) |
Mar 19, 2019 | 4.475 | 4.475 | 4.384 | 4.406 | 2,198 | -0.03(-0.58%) |
Mar 18, 2019 | 4.397 | 4.466 | 4.397 | 4.431 | 2,198 | -0.06(-1.35%) |
Mar 15, 2019 | 4.354 | 4.492 | 4.328 | 4.492 | 22,342 | +0.10(+2.36%) |
Mar 14, 2019 | 4.388 | 4.388 | 4.388 | 38 | +0.00(+0.00%) | |
Mar 13, 2019 | 4.306 | 4.423 | 4.306 | 4.388 | 4,691 | -0.09(-1.93%) |
Mar 12, 2019 | 4.469 | 4.475 | 4.332 | 4.475 | 2,190 | +0.15(+3.39%) |
Mar 11, 2019 | 4.328 | 4.423 | 4.319 | 4.328 | 9,592 | +0.00(+0.00%) |
Mar 08, 2019 | 4.302 | 4.466 | 4.206 | 4.328 | 39,706 | +0.01(+0.20%) |
Mar 07, 2019 | 4.354 | 4.354 | 4.319 | 4.319 | 7,530 | -0.03(-0.79%) |
Mar 06, 2019 | 4.311 | 4.354 | 4.311 | 4.354 | 6,081 | -0.01(-0.20%) |
Mar 05, 2019 | 4.311 | 4.362 | 4.311 | 4.362 | 16,541 | +0.07(+1.61%) |
Mar 04, 2019 | 4.319 | 4.319 | 4.250 | 4.293 | 10,941 | -0.03(-0.80%) |
Mar 01, 2019 | 4.328 | 4.397 | 4.328 | 4.328 | 27,898 | +0.00(+0.00%) |
Feb 28, 2019 | 4.457 | 4.457 | 4.328 | 4.328 | 20,530 | -0.14(-3.10%) |
Feb 27, 2019 | 4.465 | 4.472 | 4.457 | 4.466 | 4,307 | +0.01(+0.20%) |
Feb 26, 2019 | 4.414 | 4.475 | 4.406 | 4.457 | 4,541 | -0.01(-0.19%) |
Feb 25, 2019 | 4.509 | 4.509 | 4.336 | 4.466 | 35,850 | -0.04(-0.96%) |
Feb 22, 2019 | 4.512 | 4.512 | 4.509 | 11 | -0.00(-0.07%) | |
Feb 21, 2019 | 4.501 | 4.535 | 4.501 | 4.512 | 4,314 | +0.01(+0.26%) |
Feb 20, 2019 | 4.578 | 4.578 | 4.501 | 4.501 | 4,945 | -0.05(-1.13%) |
Feb 19, 2019 | 4.501 | 4.552 | 4.501 | 4.552 | 1,805 | +0.02(+0.37%) |
Feb 15, 2019 | 4.518 | 4.578 | 4.509 | 4.535 | 2,083 | +0.00(+0.00%) |
Feb 14, 2019 | 4.501 | 4.578 | 4.501 | 4.535 | 5,861 | -0.04(-0.94%) |
Feb 13, 2019 | 4.578 | 4.578 | 4.578 | 4.578 | 948 | +0.03(+0.76%) |
Feb 12, 2019 | 4.535 | 4.583 | 4.535 | 4.544 | 8,302 | +0.01(+0.19%) |
Feb 11, 2019 | 4.596 | 4.656 | 4.535 | 4.535 | 18,921 | -0.03(-0.76%) |
Feb 08, 2019 | 4.639 | 4.639 | 4.570 | 4.570 | 3,472 | -0.03(-0.56%) |
Feb 07, 2019 | 4.682 | 4.682 | 4.527 | 4.596 | 5,208 | -0.03(-0.56%) |
Feb 06, 2019 | 4.587 | 4.699 | 4.587 | 4.622 | 4,368 | -0.02(-0.37%) |
Feb 05, 2019 | 4.760 | 4.777 | 4.544 | 4.639 | 21,329 | -0.10(-2.01%) |
Feb 04, 2019 | 4.846 | 4.855 | 4.665 | 4.734 | 110,817 | -0.11(-2.32%) |
Feb 01, 2019 | 4.604 | 4.881 | 4.604 | 4.846 | 1,504 | +0.17(+3.70%) |
Jan 31, 2019 | 4.717 | 4.786 | 4.561 | 4.673 | 16,566 | +0.01(+0.19%) |
Jan 30, 2019 | 4.794 | 4.794 | 4.561 | 4.665 | 8,752 | +0.09(+1.89%) |
Jan 29, 2019 | 4.544 | 4.803 | 4.544 | 4.578 | 93,899 | +0.01(+0.19%) |
Jan 28, 2019 | 4.570 | 4.650 | 4.483 | 4.570 | 16,217 | -0.01(-0.19%) |
Jan 25, 2019 | 4.622 | 4.855 | 4.578 | 4.578 | 10,071 | -0.03(-0.75%) |
Jan 24, 2019 | 4.544 | 4.613 | 4.535 | 4.613 | 46,590 | +0.06(+1.33%) |
Jan 23, 2019 | 4.406 | 4.552 | 4.393 | 4.552 | 9,511 | +0.14(+3.13%) |
Jan 22, 2019 | 4.492 | 4.552 | 4.414 | 4.414 | 5,185 | -0.04(-0.97%) |
Jan 18, 2019 | 4.552 | 4.552 | 4.457 | 4.457 | 6,714 | -0.07(-1.53%) |
Jan 17, 2019 | 4.535 | 4.630 | 4.509 | 4.527 | 7,244 | -0.10(-2.24%) |
Jan 16, 2019 | 4.611 | 4.630 | 4.466 | 4.630 | 6,004 | +0.14(+3.12%) |
Jan 15, 2019 | 4.527 | 4.630 | 4.485 | 4.490 | 1,920 | -0.03(-0.62%) |
Jan 14, 2019 | 4.647 | 4.669 | 4.483 | 4.518 | 21,560 | -0.07(-1.51%) |
Jan 11, 2019 | 4.717 | 4.768 | 4.527 | 4.587 | 4,398 | +0.10(+2.12%) |
Jan 10, 2019 | 4.665 | 4.691 | 4.492 | 4.492 | 7,950 | +0.03(+0.74%) |
Jan 09, 2019 | 4.434 | 4.492 | 4.403 | 4.459 | 11,339 | +0.05(+1.12%) |
Jan 08, 2019 | 4.426 | 4.443 | 4.383 | 4.410 | 3,046 | +0.09(+2.10%) |
Jan 07, 2019 | 4.434 | 4.434 | 4.278 | 4.319 | 11,718 | -0.06(-1.32%) |
Jan 04, 2019 | 4.377 | 4.443 | 4.278 | 4.377 | 16,044 | +0.01(+0.26%) |
Jan 03, 2019 | 4.295 | 4.487 | 4.295 | 4.365 | 5,077 | +0.08(+1.85%) |