Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.400 | 4.400 | 4.020 | 4.140 | 18,866 | -0.28(-6.33%) |
Feb 27, 2019 | 4.250 | 4.620 | 4.250 | 4.420 | 3,543 | +0.15(+3.51%) |
Feb 26, 2019 | 4.250 | 4.620 | 4.250 | 4.270 | 9,717 | +0.06(+1.43%) |
Feb 25, 2019 | 4.250 | 4.500 | 4.210 | 4.210 | 8,448 | -0.09(-2.09%) |
Feb 22, 2019 | 4.220 | 4.500 | 4.220 | 4.300 | 7,400 | -0.02(-0.46%) |
Feb 21, 2019 | 4.320 | 4.550 | 4.170 | 4.320 | 24,068 | +0.05(+1.17%) |
Feb 20, 2019 | 4.400 | 4.610 | 4.250 | 4.270 | 39,332 | -0.23(-5.11%) |
Feb 19, 2019 | 4.500 | 4.690 | 4.450 | 4.500 | 41,977 | +0.08(+1.81%) |
Feb 15, 2019 | 4.570 | 4.570 | 4.420 | 4.420 | 2,300 | -0.09(-2.00%) |
Feb 14, 2019 | 4.600 | 4.670 | 4.510 | 4.510 | 1,327 | -0.16(-3.43%) |
Feb 13, 2019 | 4.690 | 4.690 | 4.550 | 4.670 | 2,032 | -0.01(-0.21%) |
Feb 12, 2019 | 4.460 | 4.700 | 4.460 | 4.680 | 5,274 | +0.32(+7.34%) |
Feb 11, 2019 | 4.350 | 4.468 | 4.350 | 4.360 | 3,058 | +0.00(+0.00%) |
Feb 08, 2019 | 4.260 | 4.450 | 4.260 | 4.360 | 2,700 | +0.04(+0.81%) |
Feb 07, 2019 | 4.450 | 4.450 | 4.325 | 4.325 | 2,615 | -0.15(-3.25%) |
Feb 06, 2019 | 4.530 | 4.610 | 4.460 | 4.470 | 4,269 | -0.02(-0.41%) |
Feb 05, 2019 | 4.360 | 4.640 | 4.360 | 4.488 | 4,535 | +0.13(+2.94%) |
Feb 04, 2019 | 4.510 | 4.753 | 4.360 | 4.360 | 13,460 | -0.04(-0.91%) |
Feb 01, 2019 | 4.530 | 4.530 | 4.270 | 4.400 | 8,600 | -0.15(-3.30%) |
Jan 31, 2019 | 4.480 | 4.550 | 4.220 | 4.550 | 9,387 | +0.07(+1.56%) |
Jan 30, 2019 | 4.520 | 4.738 | 4.310 | 4.480 | 7,487 | +0.07(+1.59%) |
Jan 29, 2019 | 4.360 | 4.500 | 4.350 | 4.410 | 10,837 | +0.08(+1.85%) |
Jan 28, 2019 | 4.620 | 4.630 | 4.320 | 4.330 | 11,557 | -0.15(-3.35%) |
Jan 25, 2019 | 4.286 | 4.700 | 4.245 | 4.480 | 29,300 | +0.18(+4.19%) |
Jan 24, 2019 | 4.150 | 4.310 | 4.150 | 4.300 | 6,955 | +0.11(+2.63%) |
Jan 23, 2019 | 4.150 | 4.190 | 4.150 | 4.190 | 6,172 | +0.03(+0.72%) |
Jan 22, 2019 | 4.259 | 4.259 | 4.150 | 4.160 | 11,195 | -0.11(-2.58%) |
Jan 18, 2019 | 4.210 | 4.290 | 4.210 | 4.270 | 7,300 | +0.05(+1.18%) |
Jan 17, 2019 | 4.140 | 4.270 | 4.003 | 4.220 | 17,060 | +0.09(+2.12%) |
Jan 16, 2019 | 3.918 | 4.158 | 3.918 | 4.132 | 20,142 | +0.12(+3.05%) |
Jan 15, 2019 | 3.880 | 4.010 | 3.816 | 4.010 | 1,237 | +0.02(+0.50%) |
Jan 14, 2019 | 3.890 | 4.000 | 3.890 | 3.990 | 9,631 | +0.04(+1.01%) |
Jan 11, 2019 | 3.960 | 3.960 | 3.910 | 3.950 | 7,000 | +0.03(+0.77%) |
Jan 10, 2019 | 3.870 | 3.950 | 3.870 | 3.920 | 5,086 | +0.14(+3.70%) |
Jan 09, 2019 | 3.930 | 3.960 | 3.780 | 3.780 | 8,439 | -0.15(-3.75%) |
Jan 08, 2019 | 3.910 | 3.927 | 3.700 | 3.927 | 7,049 | +0.01(+0.18%) |
Jan 07, 2019 | 3.987 | 3.987 | 3.900 | 3.920 | 2,532 | +0.05(+1.29%) |
Jan 04, 2019 | 3.840 | 3.885 | 3.718 | 3.870 | 19,600 | +0.00(+0.00%) |
Jan 03, 2019 | 3.740 | 3.870 | 3.740 | 3.870 | 4,132 | +0.14(+3.75%) |
Jan 02, 2019 | 3.560 | 3.800 | 3.377 | 3.730 | 5,987 | +0.18(+5.07%) |
Dec 31, 2018 | 3.720 | 3.720 | 3.520 | 3.550 | 37,100 | -0.15(-4.05%) |
Dec 28, 2018 | 3.620 | 3.750 | 3.610 | 3.700 | 26,400 | +0.05(+1.37%) |
Dec 27, 2018 | 3.430 | 3.690 | 3.411 | 3.650 | 28,246 | +0.22(+6.41%) |
Dec 26, 2018 | 3.490 | 3.490 | 3.350 | 3.430 | 38,301 | +0.02(+0.59%) |
Dec 24, 2018 | 3.600 | 3.700 | 3.400 | 3.410 | 37,300 | -0.18(-5.01%) |
Dec 21, 2018 | 3.750 | 3.850 | 3.530 | 3.590 | 42,200 | -0.16(-4.27%) |
Dec 20, 2018 | 3.900 | 3.912 | 3.750 | 3.750 | 24,423 | -0.10(-2.60%) |
Dec 19, 2018 | 3.890 | 4.000 | 3.850 | 3.850 | 21,219 | -0.09(-2.28%) |
Dec 18, 2018 | 4.010 | 4.011 | 3.880 | 3.940 | 15,703 | +0.01(+0.25%) |
Dec 17, 2018 | 3.872 | 4.090 | 3.856 | 3.930 | 13,083 | +0.04(+1.03%) |
Dec 14, 2018 | 4.010 | 4.190 | 3.870 | 3.890 | 30,600 | -0.13(-3.23%) |
Dec 13, 2018 | 4.080 | 4.131 | 4.020 | 4.020 | 21,965 | -0.07(-1.71%) |
Dec 12, 2018 | 4.110 | 4.290 | 4.050 | 4.090 | 30,876 | -0.03(-0.73%) |
Dec 11, 2018 | 4.439 | 4.474 | 4.120 | 4.120 | 11,542 | -0.07(-1.67%) |
Dec 10, 2018 | 4.250 | 4.370 | 4.131 | 4.190 | 40,401 | -0.12(-2.78%) |
Dec 07, 2018 | 4.560 | 4.560 | 4.310 | 4.310 | 26,800 | -0.19(-4.22%) |
Dec 06, 2018 | 4.500 | 4.620 | 4.480 | 4.500 | 32,836 | -0.07(-1.53%) |
Dec 04, 2018 | 4.530 | 4.870 | 4.480 | 4.570 | 13,400 | -0.02(-0.44%) |