Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.560 | 4.600 | 4.400 | 4.450 | 543,400 | -0.07(-1.55%) |
Mar 28, 2019 | 4.430 | 4.570 | 4.360 | 4.520 | 484,896 | +0.16(+3.67%) |
Mar 27, 2019 | 4.480 | 4.530 | 4.350 | 4.360 | 425,889 | -0.11(-2.46%) |
Mar 26, 2019 | 4.390 | 4.550 | 4.380 | 4.470 | 544,005 | +0.15(+3.47%) |
Mar 25, 2019 | 4.470 | 4.580 | 4.290 | 4.320 | 1,231,473 | -0.25(-5.47%) |
Mar 22, 2019 | 4.850 | 4.940 | 4.480 | 4.570 | 1,274,100 | -0.34(-6.92%) |
Mar 21, 2019 | 4.640 | 4.990 | 4.550 | 4.910 | 1,415,508 | +0.26(+5.59%) |
Mar 20, 2019 | 4.400 | 4.730 | 4.350 | 4.650 | 858,980 | +0.22(+4.97%) |
Mar 19, 2019 | 4.650 | 4.700 | 4.420 | 4.430 | 799,048 | -0.21(-4.53%) |
Mar 18, 2019 | 4.220 | 4.670 | 4.220 | 4.640 | 1,765,183 | +0.40(+9.43%) |
Mar 15, 2019 | 4.260 | 4.370 | 4.100 | 4.240 | 1,345,000 | -0.05(-1.17%) |
Mar 14, 2019 | 4.300 | 4.490 | 4.250 | 4.290 | 824,375 | -0.01(-0.23%) |
Mar 13, 2019 | 4.240 | 4.300 | 4.150 | 4.300 | 653,102 | +0.12(+2.87%) |
Mar 12, 2019 | 4.050 | 4.240 | 3.995 | 4.180 | 955,644 | +0.17(+4.24%) |
Mar 11, 2019 | 3.700 | 4.025 | 3.700 | 4.010 | 913,157 | +0.32(+8.67%) |
Mar 08, 2019 | 3.750 | 3.750 | 3.625 | 3.690 | 762,100 | -0.10(-2.64%) |
Mar 07, 2019 | 3.660 | 3.790 | 3.630 | 3.790 | 463,534 | +0.11(+2.99%) |
Mar 06, 2019 | 3.810 | 3.850 | 3.680 | 3.680 | 779,612 | -0.18(-4.66%) |
Mar 05, 2019 | 3.920 | 3.920 | 3.800 | 3.860 | 437,378 | -0.06(-1.53%) |
Mar 04, 2019 | 3.810 | 4.000 | 3.810 | 3.920 | 845,191 | +0.11(+2.89%) |
Mar 01, 2019 | 3.900 | 4.070 | 3.770 | 3.810 | 903,000 | -0.06(-1.55%) |
Feb 28, 2019 | 3.900 | 3.980 | 3.830 | 3.870 | 708,661 | -0.07(-1.78%) |
Feb 27, 2019 | 3.920 | 4.050 | 3.885 | 3.940 | 744,854 | +0.03(+0.77%) |
Feb 26, 2019 | 3.920 | 4.080 | 3.860 | 3.910 | 671,005 | -0.01(-0.26%) |
Feb 25, 2019 | 4.100 | 4.200 | 3.900 | 3.920 | 1,233,106 | -0.23(-5.54%) |
Feb 22, 2019 | 4.120 | 4.230 | 4.040 | 4.150 | 689,200 | +0.02(+0.48%) |
Feb 21, 2019 | 4.270 | 4.280 | 4.020 | 4.130 | 611,285 | -0.14(-3.28%) |
Feb 20, 2019 | 4.160 | 4.290 | 4.110 | 4.270 | 749,576 | +0.11(+2.64%) |
Feb 19, 2019 | 4.030 | 4.280 | 4.030 | 4.160 | 986,204 | +0.14(+3.48%) |
Feb 15, 2019 | 4.200 | 4.340 | 4.020 | 4.020 | 865,500 | -0.14(-3.37%) |
Feb 14, 2019 | 4.120 | 4.200 | 4.090 | 4.160 | 374,137 | +0.01(+0.24%) |
Feb 13, 2019 | 4.150 | 4.280 | 4.060 | 4.150 | 625,480 | +0.01(+0.24%) |
Feb 12, 2019 | 4.140 | 4.300 | 4.140 | 4.140 | 565,471 | +0.07(+1.72%) |
Feb 11, 2019 | 3.960 | 4.090 | 3.900 | 4.070 | 678,550 | +0.07(+1.75%) |
Feb 08, 2019 | 3.760 | 4.000 | 3.750 | 4.000 | 868,200 | +0.18(+4.71%) |
Feb 07, 2019 | 3.980 | 4.010 | 3.670 | 3.820 | 1,569,611 | -0.20(-4.98%) |
Feb 06, 2019 | 4.590 | 4.600 | 4.000 | 4.020 | 1,694,335 | -0.46(-10.27%) |
Feb 05, 2019 | 4.630 | 4.690 | 4.470 | 4.480 | 1,385,892 | -0.15(-3.24%) |
Feb 04, 2019 | 4.390 | 4.710 | 4.390 | 4.630 | 1,067,102 | +0.22(+4.99%) |
Feb 01, 2019 | 4.430 | 4.550 | 4.360 | 4.410 | 719,600 | +0.07(+1.61%) |
Jan 31, 2019 | 4.370 | 4.530 | 4.300 | 4.340 | 907,591 | +0.03(+0.70%) |
Jan 30, 2019 | 4.420 | 4.490 | 4.300 | 4.310 | 823,431 | -0.07(-1.60%) |
Jan 29, 2019 | 4.440 | 4.560 | 4.330 | 4.380 | 579,125 | -0.01(-0.23%) |
Jan 28, 2019 | 4.380 | 4.590 | 4.270 | 4.390 | 1,340,208 | -0.12(-2.66%) |
Jan 25, 2019 | 4.440 | 4.720 | 4.440 | 4.510 | 1,244,300 | +0.13(+2.97%) |
Jan 24, 2019 | 4.290 | 4.480 | 4.290 | 4.380 | 678,825 | +0.11(+2.58%) |
Jan 23, 2019 | 4.380 | 4.590 | 4.220 | 4.270 | 881,485 | -0.10(-2.29%) |
Jan 22, 2019 | 4.660 | 4.730 | 4.220 | 4.370 | 1,502,597 | -0.23(-5.00%) |
Jan 18, 2019 | 4.400 | 5.040 | 4.390 | 4.600 | 2,883,800 | +0.28(+6.48%) |
Jan 17, 2019 | 4.150 | 4.370 | 4.060 | 4.320 | 1,133,126 | +0.21(+5.11%) |
Jan 16, 2019 | 3.960 | 4.130 | 3.960 | 4.110 | 881,679 | +0.15(+3.79%) |
Jan 15, 2019 | 3.910 | 4.120 | 3.910 | 3.960 | 1,001,185 | +0.00(+0.00%) |
Jan 14, 2019 | 3.900 | 4.190 | 3.860 | 3.960 | 1,353,383 | +0.02(+0.51%) |
Jan 11, 2019 | 3.920 | 4.010 | 3.820 | 3.940 | 1,191,500 | +0.01(+0.25%) |
Jan 10, 2019 | 3.740 | 3.970 | 3.560 | 3.930 | 2,097,658 | +0.27(+7.38%) |
Jan 09, 2019 | 3.670 | 3.850 | 3.600 | 3.660 | 2,262,408 | +0.01(+0.27%) |
Jan 08, 2019 | 3.650 | 3.770 | 3.450 | 3.650 | 1,913,546 | -0.01(-0.27%) |
Jan 07, 2019 | 3.680 | 3.900 | 3.320 | 3.660 | 5,518,819 | -0.68(-15.67%) |
Jan 04, 2019 | 4.260 | 4.450 | 4.110 | 4.340 | 1,504,400 | +0.33(+8.23%) |
Jan 03, 2019 | 4.610 | 4.680 | 3.970 | 4.010 | 1,961,244 | -0.39(-8.86%) |