Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.200 | 4.250 | 4.100 | 4.200 | 24,100 | +0.01(+0.24%) |
Mar 28, 2019 | 4.140 | 4.220 | 4.020 | 4.190 | 65,008 | +0.06(+1.45%) |
Mar 27, 2019 | 4.240 | 4.240 | 4.080 | 4.130 | 60,232 | -0.11(-2.59%) |
Mar 26, 2019 | 4.220 | 4.260 | 4.150 | 4.240 | 41,364 | +0.06(+1.44%) |
Mar 25, 2019 | 4.240 | 4.250 | 4.124 | 4.180 | 30,402 | -0.11(-2.56%) |
Mar 22, 2019 | 4.440 | 4.513 | 4.145 | 4.290 | 89,200 | -0.23(-5.09%) |
Mar 21, 2019 | 4.610 | 4.672 | 4.400 | 4.520 | 102,520 | -0.08(-1.74%) |
Mar 20, 2019 | 4.640 | 4.701 | 4.600 | 4.600 | 17,500 | -0.04(-0.86%) |
Mar 19, 2019 | 4.630 | 4.700 | 4.573 | 4.640 | 15,769 | +0.01(+0.22%) |
Mar 18, 2019 | 4.610 | 4.720 | 4.577 | 4.630 | 47,043 | +0.03(+0.65%) |
Mar 15, 2019 | 4.750 | 4.750 | 4.600 | 4.600 | 63,200 | -0.15(-3.16%) |
Mar 14, 2019 | 4.750 | 4.750 | 4.663 | 4.750 | 66,494 | +0.00(+0.00%) |
Mar 13, 2019 | 4.770 | 4.810 | 4.680 | 4.750 | 76,752 | +0.02(+0.42%) |
Mar 12, 2019 | 4.700 | 4.790 | 4.630 | 4.730 | 55,654 | +0.04(+0.85%) |
Mar 11, 2019 | 4.770 | 4.770 | 4.640 | 4.690 | 21,711 | -0.06(-1.26%) |
Mar 08, 2019 | 4.730 | 4.750 | 4.590 | 4.750 | 14,800 | +0.04(+0.85%) |
Mar 07, 2019 | 4.700 | 4.770 | 4.650 | 4.710 | 35,923 | +0.01(+0.21%) |
Mar 06, 2019 | 4.870 | 4.900 | 4.630 | 4.700 | 80,967 | -0.17(-3.49%) |
Mar 05, 2019 | 4.640 | 4.930 | 4.570 | 4.870 | 158,825 | +0.31(+6.80%) |
Mar 04, 2019 | 4.770 | 4.810 | 4.370 | 4.560 | 215,264 | -0.19(-4.00%) |
Mar 01, 2019 | 4.880 | 4.900 | 4.710 | 4.750 | 106,700 | -0.07(-1.45%) |
Feb 28, 2019 | 5.000 | 5.025 | 4.740 | 4.820 | 125,014 | -0.21(-4.17%) |
Feb 27, 2019 | 5.170 | 5.240 | 4.960 | 5.030 | 53,139 | +0.08(+1.62%) |
Feb 26, 2019 | 4.990 | 5.150 | 4.950 | 4.950 | 39,676 | -0.05(-1.00%) |
Feb 25, 2019 | 4.970 | 5.220 | 4.820 | 5.000 | 108,734 | +0.02(+0.40%) |
Feb 22, 2019 | 4.980 | 5.040 | 4.830 | 4.980 | 55,000 | +0.01(+0.20%) |
Feb 21, 2019 | 5.200 | 5.250 | 4.970 | 4.970 | 71,213 | -0.30(-5.69%) |
Feb 20, 2019 | 5.500 | 5.780 | 5.270 | 5.270 | 135,039 | -0.21(-3.83%) |
Feb 19, 2019 | 5.160 | 5.490 | 5.050 | 5.480 | 161,619 | +0.38(+7.45%) |
Feb 15, 2019 | 5.250 | 5.300 | 5.100 | 5.100 | 82,900 | -0.10(-1.92%) |
Feb 14, 2019 | 5.140 | 5.290 | 5.130 | 5.200 | 37,395 | +0.01(+0.19%) |
Feb 13, 2019 | 5.110 | 5.350 | 5.110 | 5.190 | 46,576 | +0.01(+0.19%) |
Feb 12, 2019 | 5.340 | 5.340 | 5.120 | 5.180 | 40,502 | -0.04(-0.77%) |
Feb 11, 2019 | 5.190 | 5.370 | 5.015 | 5.220 | 75,554 | +0.02(+0.38%) |
Feb 08, 2019 | 5.090 | 5.250 | 4.800 | 5.200 | 52,500 | +0.15(+2.97%) |
Feb 07, 2019 | 5.270 | 5.300 | 4.810 | 5.050 | 175,708 | -0.20(-3.81%) |
Feb 06, 2019 | 5.260 | 5.300 | 4.940 | 5.250 | 77,875 | +0.02(+0.38%) |
Feb 05, 2019 | 4.900 | 5.350 | 4.900 | 5.230 | 195,231 | +0.30(+6.09%) |
Feb 04, 2019 | 4.880 | 5.020 | 4.830 | 4.930 | 61,184 | +0.00(+0.00%) |
Feb 01, 2019 | 4.770 | 4.950 | 4.650 | 4.930 | 73,700 | +0.15(+3.14%) |
Jan 31, 2019 | 4.660 | 4.929 | 4.660 | 4.780 | 96,499 | +0.06(+1.27%) |
Jan 30, 2019 | 4.660 | 4.830 | 4.610 | 4.720 | 58,867 | +0.05(+1.07%) |
Jan 29, 2019 | 4.500 | 4.780 | 4.500 | 4.670 | 126,772 | +0.17(+3.78%) |
Jan 28, 2019 | 4.140 | 4.600 | 4.140 | 4.500 | 100,539 | +0.24(+5.63%) |
Jan 25, 2019 | 4.330 | 4.430 | 4.200 | 4.260 | 75,200 | -0.07(-1.62%) |
Jan 24, 2019 | 4.020 | 4.570 | 4.020 | 4.330 | 154,662 | +0.28(+6.91%) |
Jan 23, 2019 | 4.090 | 4.150 | 4.000 | 4.050 | 64,196 | -0.05(-1.22%) |
Jan 22, 2019 | 4.130 | 4.280 | 3.970 | 4.100 | 133,956 | -0.10(-2.38%) |
Jan 18, 2019 | 4.370 | 4.460 | 3.970 | 4.200 | 300,600 | -0.17(-3.89%) |
Jan 17, 2019 | 4.590 | 4.750 | 4.300 | 4.370 | 183,401 | -0.23(-5.00%) |
Jan 16, 2019 | 4.470 | 4.900 | 4.150 | 4.600 | 476,914 | +0.02(+0.44%) |
Jan 15, 2019 | 4.400 | 5.270 | 4.300 | 4.580 | 1,935,262 | +0.13(+2.92%) |
Jan 14, 2019 | 3.310 | 4.600 | 3.310 | 4.450 | 1,201,671 | +1.23(+38.20%) |
Jan 11, 2019 | 3.150 | 3.290 | 2.980 | 3.220 | 114,700 | +0.08(+2.55%) |
Jan 10, 2019 | 2.870 | 3.160 | 2.820 | 3.140 | 202,090 | +0.27(+9.41%) |
Jan 09, 2019 | 2.670 | 2.940 | 2.660 | 2.870 | 201,547 | +0.21(+7.89%) |
Jan 08, 2019 | 2.700 | 2.740 | 2.620 | 2.660 | 85,727 | -0.05(-1.85%) |
Jan 07, 2019 | 2.550 | 2.720 | 2.520 | 2.710 | 97,617 | +0.16(+6.27%) |
Jan 04, 2019 | 2.320 | 2.600 | 2.300 | 2.550 | 171,700 | +0.24(+10.39%) |
Jan 03, 2019 | 2.330 | 2.450 | 2.240 | 2.310 | 180,199 | -0.03(-1.28%) |