Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.490 | 4.500 | 4.400 | 4.410 | 265,378 | -0.07(-1.56%) |
Feb 27, 2019 | 4.480 | 4.530 | 4.420 | 4.480 | 81,948 | -0.01(-0.22%) |
Feb 26, 2019 | 4.550 | 4.580 | 4.430 | 4.490 | 137,585 | -0.08(-1.75%) |
Feb 25, 2019 | 4.470 | 4.590 | 4.470 | 4.570 | 103,426 | +0.12(+2.70%) |
Feb 22, 2019 | 4.580 | 4.580 | 4.400 | 4.450 | 152,600 | -0.10(-2.20%) |
Feb 21, 2019 | 4.580 | 4.590 | 4.479 | 4.550 | 79,761 | -0.05(-1.09%) |
Feb 20, 2019 | 4.530 | 4.652 | 4.500 | 4.600 | 104,082 | +0.07(+1.55%) |
Feb 19, 2019 | 4.520 | 4.610 | 4.520 | 4.530 | 86,228 | +0.01(+0.22%) |
Feb 15, 2019 | 4.550 | 4.610 | 4.480 | 4.520 | 146,800 | +0.01(+0.22%) |
Feb 14, 2019 | 4.530 | 4.540 | 4.470 | 4.510 | 89,199 | -0.07(-1.53%) |
Feb 13, 2019 | 4.510 | 4.610 | 4.430 | 4.580 | 203,210 | +0.08(+1.78%) |
Feb 12, 2019 | 4.620 | 4.690 | 4.465 | 4.500 | 166,178 | -0.09(-1.96%) |
Feb 11, 2019 | 4.440 | 4.600 | 4.440 | 4.590 | 86,445 | +0.14(+3.15%) |
Feb 08, 2019 | 4.380 | 4.500 | 4.355 | 4.450 | 120,700 | +0.07(+1.60%) |
Feb 07, 2019 | 4.400 | 4.420 | 4.350 | 4.380 | 97,374 | -0.06(-1.35%) |
Feb 06, 2019 | 4.400 | 4.460 | 4.360 | 4.440 | 223,726 | +0.04(+0.91%) |
Feb 05, 2019 | 4.550 | 4.620 | 4.340 | 4.400 | 313,823 | -0.15(-3.30%) |
Feb 04, 2019 | 4.400 | 4.730 | 4.400 | 4.550 | 211,612 | +0.16(+3.64%) |
Feb 01, 2019 | 4.210 | 4.400 | 4.120 | 4.390 | 229,300 | +0.18(+4.28%) |
Jan 31, 2019 | 4.080 | 4.300 | 4.080 | 4.210 | 223,440 | +0.15(+3.69%) |
Jan 30, 2019 | 4.160 | 4.270 | 4.010 | 4.060 | 500,000 | -0.07(-1.69%) |
Jan 29, 2019 | 4.390 | 4.390 | 4.090 | 4.130 | 257,922 | -0.26(-5.92%) |
Jan 28, 2019 | 4.440 | 4.490 | 4.300 | 4.390 | 180,356 | -0.14(-3.09%) |
Jan 25, 2019 | 4.460 | 4.600 | 4.430 | 4.530 | 172,700 | +0.10(+2.26%) |
Jan 24, 2019 | 4.340 | 4.450 | 4.290 | 4.430 | 152,692 | +0.07(+1.61%) |
Jan 23, 2019 | 4.390 | 4.480 | 4.270 | 4.360 | 293,474 | -0.03(-0.68%) |
Jan 22, 2019 | 4.500 | 4.640 | 4.330 | 4.390 | 218,287 | -0.11(-2.44%) |
Jan 18, 2019 | 4.490 | 4.600 | 4.480 | 4.500 | 211,300 | +0.02(+0.45%) |
Jan 17, 2019 | 4.380 | 4.500 | 4.350 | 4.480 | 179,788 | +0.07(+1.59%) |
Jan 16, 2019 | 4.350 | 4.410 | 4.320 | 4.410 | 208,539 | +0.08(+1.85%) |
Jan 15, 2019 | 4.190 | 4.360 | 4.190 | 4.330 | 140,875 | +0.15(+3.59%) |
Jan 14, 2019 | 4.260 | 4.260 | 4.135 | 4.180 | 254,521 | -0.13(-3.02%) |
Jan 11, 2019 | 4.370 | 4.370 | 4.210 | 4.310 | 160,300 | -0.02(-0.46%) |
Jan 10, 2019 | 4.210 | 4.390 | 4.210 | 4.330 | 158,737 | +0.07(+1.64%) |
Jan 09, 2019 | 4.210 | 4.300 | 4.210 | 4.260 | 234,530 | +0.06(+1.43%) |
Jan 08, 2019 | 4.280 | 4.380 | 4.200 | 4.200 | 121,353 | +0.01(+0.24%) |
Jan 07, 2019 | 4.120 | 4.200 | 4.050 | 4.190 | 165,586 | +0.08(+1.95%) |
Jan 04, 2019 | 4.120 | 4.300 | 4.100 | 4.110 | 203,700 | +0.07(+1.73%) |
Jan 03, 2019 | 4.080 | 4.130 | 3.950 | 4.040 | 245,401 | -0.06(-1.46%) |
Jan 02, 2019 | 3.850 | 4.115 | 3.810 | 4.100 | 209,979 | +0.18(+4.59%) |
Dec 31, 2018 | 3.960 | 4.060 | 3.870 | 3.920 | 367,400 | -0.07(-1.75%) |
Dec 28, 2018 | 4.020 | 4.230 | 3.930 | 3.990 | 290,800 | -0.06(-1.48%) |
Dec 27, 2018 | 3.770 | 4.060 | 3.700 | 4.050 | 323,970 | +0.21(+5.47%) |
Dec 26, 2018 | 3.600 | 3.850 | 3.580 | 3.840 | 299,129 | +0.28(+7.87%) |
Dec 24, 2018 | 3.600 | 3.720 | 3.550 | 3.560 | 127,500 | -0.04(-1.11%) |
Dec 21, 2018 | 3.780 | 3.810 | 3.580 | 3.600 | 648,200 | -0.11(-2.96%) |
Dec 20, 2018 | 4.000 | 4.090 | 3.670 | 3.710 | 471,616 | -0.29(-7.25%) |
Dec 19, 2018 | 4.250 | 4.360 | 3.960 | 4.000 | 278,329 | -0.26(-6.10%) |
Dec 18, 2018 | 4.230 | 4.360 | 4.180 | 4.260 | 255,303 | +0.09(+2.16%) |
Dec 17, 2018 | 4.350 | 4.390 | 4.150 | 4.170 | 407,054 | -0.16(-3.70%) |
Dec 14, 2018 | 4.350 | 4.410 | 4.185 | 4.330 | 338,600 | -0.05(-1.14%) |
Dec 13, 2018 | 4.450 | 4.550 | 4.370 | 4.380 | 193,951 | -0.07(-1.57%) |
Dec 12, 2018 | 4.500 | 4.650 | 4.400 | 4.450 | 194,945 | +0.06(+1.37%) |
Dec 11, 2018 | 4.460 | 4.590 | 4.370 | 4.390 | 306,593 | -0.07(-1.57%) |
Dec 10, 2018 | 4.470 | 4.550 | 4.420 | 4.460 | 154,390 | -0.03(-0.67%) |
Dec 07, 2018 | 4.500 | 4.620 | 4.405 | 4.490 | 163,300 | -0.04(-0.88%) |
Dec 06, 2018 | 4.500 | 4.590 | 4.390 | 4.530 | 307,769 | -0.04(-0.88%) |
Dec 04, 2018 | 4.690 | 4.760 | 4.560 | 4.570 | 207,300 | -0.15(-3.18%) |