Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.450 | 4.620 | 4.419 | 4.560 | 28,400 | +0.12(+2.70%) |
Mar 28, 2019 | 4.260 | 4.440 | 4.260 | 4.440 | 7,779 | +0.11(+2.54%) |
Mar 27, 2019 | 4.310 | 4.330 | 4.150 | 4.330 | 5,344 | -0.02(-0.46%) |
Mar 26, 2019 | 4.200 | 4.350 | 4.200 | 4.350 | 18,655 | +0.20(+4.82%) |
Mar 25, 2019 | 4.325 | 4.341 | 4.110 | 4.150 | 20,260 | -0.23(-5.25%) |
Mar 22, 2019 | 4.281 | 4.610 | 4.223 | 4.380 | 9,500 | +0.06(+1.39%) |
Mar 21, 2019 | 4.350 | 4.467 | 4.286 | 4.320 | 10,624 | +0.02(+0.47%) |
Mar 20, 2019 | 4.220 | 4.450 | 4.220 | 4.300 | 7,218 | -0.15(-3.37%) |
Mar 19, 2019 | 4.490 | 4.490 | 4.200 | 4.450 | 11,626 | +0.02(+0.45%) |
Mar 18, 2019 | 4.650 | 4.650 | 4.410 | 4.430 | 9,588 | -0.25(-5.34%) |
Mar 15, 2019 | 4.480 | 4.680 | 4.480 | 4.680 | 16,900 | +0.15(+3.31%) |
Mar 14, 2019 | 4.390 | 4.530 | 4.380 | 4.530 | 16,368 | +0.13(+2.95%) |
Mar 13, 2019 | 4.470 | 4.496 | 4.190 | 4.400 | 20,738 | -0.13(-2.87%) |
Mar 12, 2019 | 4.409 | 4.530 | 4.315 | 4.530 | 10,136 | -0.15(-3.21%) |
Mar 11, 2019 | 4.520 | 4.680 | 4.260 | 4.680 | 8,148 | +0.28(+6.36%) |
Mar 08, 2019 | 4.160 | 4.610 | 4.080 | 4.400 | 8,900 | +0.26(+6.28%) |
Mar 07, 2019 | 4.250 | 4.250 | 4.140 | 4.140 | 23,584 | -0.15(-3.50%) |
Mar 06, 2019 | 4.450 | 4.501 | 4.225 | 4.290 | 39,756 | -0.45(-9.49%) |
Mar 05, 2019 | 4.700 | 4.820 | 4.640 | 4.740 | 25,159 | +0.09(+1.94%) |
Mar 04, 2019 | 4.710 | 4.710 | 4.520 | 4.650 | 6,182 | -0.06(-1.27%) |
Mar 01, 2019 | 4.540 | 4.730 | 4.500 | 4.710 | 17,800 | +0.26(+5.84%) |
Feb 28, 2019 | 4.600 | 4.810 | 4.450 | 4.450 | 18,028 | -0.19(-4.09%) |
Feb 27, 2019 | 4.510 | 4.640 | 4.510 | 4.640 | 5,678 | +0.14(+3.11%) |
Feb 26, 2019 | 4.560 | 4.699 | 4.455 | 4.500 | 35,249 | -0.23(-4.86%) |
Feb 25, 2019 | 4.750 | 4.750 | 4.550 | 4.730 | 10,200 | -0.03(-0.73%) |
Feb 22, 2019 | 4.670 | 4.780 | 4.600 | 4.765 | 13,200 | +0.15(+3.36%) |
Feb 21, 2019 | 4.500 | 4.810 | 4.470 | 4.610 | 34,032 | +0.11(+2.44%) |
Feb 20, 2019 | 4.520 | 4.530 | 4.500 | 4.500 | 19,658 | +0.00(+0.00%) |
Feb 19, 2019 | 4.510 | 4.670 | 4.400 | 4.500 | 8,735 | +0.00(+0.00%) |
Feb 15, 2019 | 4.500 | 4.730 | 4.500 | 4.500 | 14,000 | +0.12(+2.74%) |
Feb 14, 2019 | 4.760 | 4.775 | 4.348 | 4.380 | 312,594 | -0.47(-9.69%) |
Feb 13, 2019 | 4.720 | 4.940 | 4.720 | 4.850 | 6,919 | +0.11(+2.32%) |
Feb 12, 2019 | 4.600 | 4.740 | 4.600 | 4.740 | 4,438 | +0.14(+3.04%) |
Feb 11, 2019 | 4.660 | 4.750 | 4.580 | 4.600 | 10,355 | -0.06(-1.18%) |
Feb 08, 2019 | 4.840 | 4.840 | 4.540 | 4.655 | 48,000 | -0.17(-3.62%) |
Feb 07, 2019 | 4.856 | 4.986 | 4.700 | 4.830 | 21,160 | -0.07(-1.37%) |
Feb 06, 2019 | 5.147 | 5.147 | 4.760 | 4.897 | 5,268 | +0.17(+3.53%) |
Feb 05, 2019 | 5.050 | 5.100 | 4.710 | 4.730 | 70,152 | +0.08(+1.72%) |
Feb 04, 2019 | 4.690 | 4.810 | 4.550 | 4.650 | 28,536 | -0.08(-1.69%) |
Feb 01, 2019 | 4.780 | 4.940 | 4.530 | 4.730 | 3,200 | +0.00(+0.00%) |
Jan 31, 2019 | 4.590 | 4.980 | 4.473 | 4.730 | 3,677 | +0.18(+3.96%) |
Jan 30, 2019 | 4.790 | 4.803 | 4.550 | 4.550 | 1,688 | -0.25(-5.21%) |
Jan 29, 2019 | 4.690 | 4.800 | 4.597 | 4.800 | 4,945 | +0.06(+1.27%) |
Jan 28, 2019 | 4.470 | 5.057 | 4.460 | 4.740 | 4,457 | +0.27(+6.04%) |
Jan 25, 2019 | 4.580 | 4.710 | 4.470 | 4.470 | 3,300 | -0.13(-2.83%) |
Jan 24, 2019 | 4.700 | 4.700 | 4.428 | 4.600 | 11,309 | -0.08(-1.71%) |
Jan 23, 2019 | 4.650 | 4.870 | 4.650 | 4.680 | 3,923 | +0.08(+1.74%) |
Jan 22, 2019 | 4.720 | 4.900 | 4.600 | 4.600 | 2,210 | -0.19(-3.97%) |
Jan 18, 2019 | 4.912 | 4.945 | 4.650 | 4.790 | 29,200 | -0.05(-1.03%) |
Jan 17, 2019 | 4.960 | 5.100 | 4.820 | 4.840 | 8,294 | -0.12(-2.42%) |
Jan 16, 2019 | 5.160 | 5.160 | 4.950 | 4.960 | 13,540 | -0.22(-4.25%) |
Jan 15, 2019 | 5.010 | 5.230 | 4.775 | 5.180 | 20,421 | +0.18(+3.60%) |
Jan 14, 2019 | 4.940 | 5.190 | 4.940 | 5.000 | 6,635 | +0.08(+1.73%) |
Jan 11, 2019 | 4.980 | 5.070 | 4.845 | 4.915 | 4,600 | -0.08(-1.70%) |
Jan 10, 2019 | 5.030 | 5.235 | 5.000 | 5.000 | 6,114 | -0.12(-2.34%) |
Jan 09, 2019 | 5.150 | 5.290 | 4.990 | 5.120 | 10,611 | +0.32(+6.67%) |
Jan 08, 2019 | 4.990 | 5.080 | 4.760 | 4.800 | 11,917 | -0.19(-3.81%) |
Jan 07, 2019 | 4.940 | 4.990 | 4.850 | 4.990 | 3,294 | +0.04(+0.81%) |
Jan 04, 2019 | 4.570 | 4.950 | 4.570 | 4.950 | 27,300 | +0.47(+10.49%) |
Jan 03, 2019 | 4.760 | 4.890 | 4.382 | 4.480 | 16,663 | -0.29(-6.08%) |