Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.450 | 4.480 | 4.280 | 4.420 | 972,477 | -0.03(-0.67%) |
Feb 27, 2019 | 4.260 | 4.510 | 4.210 | 4.450 | 995,911 | +0.20(+4.71%) |
Feb 26, 2019 | 4.410 | 4.430 | 4.250 | 4.250 | 898,364 | -0.18(-4.06%) |
Feb 25, 2019 | 4.520 | 4.600 | 4.350 | 4.430 | 1,184,300 | -0.03(-0.67%) |
Feb 22, 2019 | 4.620 | 4.630 | 4.440 | 4.460 | 1,064,500 | -0.16(-3.46%) |
Feb 21, 2019 | 4.740 | 4.740 | 4.580 | 4.620 | 785,945 | -0.13(-2.74%) |
Feb 20, 2019 | 4.770 | 4.785 | 4.670 | 4.750 | 827,182 | -0.01(-0.21%) |
Feb 19, 2019 | 4.900 | 5.000 | 4.750 | 4.760 | 1,238,445 | -0.14(-2.86%) |
Feb 15, 2019 | 4.700 | 4.920 | 4.670 | 4.900 | 1,220,400 | +0.16(+3.38%) |
Feb 14, 2019 | 4.590 | 4.750 | 4.550 | 4.740 | 819,220 | +0.14(+3.04%) |
Feb 13, 2019 | 4.750 | 4.750 | 4.560 | 4.600 | 626,377 | -0.10(-2.13%) |
Feb 12, 2019 | 4.630 | 4.760 | 4.580 | 4.700 | 653,927 | +0.10(+2.17%) |
Feb 11, 2019 | 4.570 | 4.600 | 4.470 | 4.600 | 623,887 | +0.08(+1.77%) |
Feb 08, 2019 | 4.560 | 4.610 | 4.405 | 4.520 | 719,500 | -0.06(-1.31%) |
Feb 07, 2019 | 4.600 | 4.610 | 4.470 | 4.580 | 1,586,014 | -0.02(-0.43%) |
Feb 06, 2019 | 4.590 | 4.670 | 4.520 | 4.600 | 583,294 | +0.03(+0.66%) |
Feb 05, 2019 | 4.670 | 4.760 | 4.490 | 4.570 | 1,104,535 | -0.10(-2.14%) |
Feb 04, 2019 | 4.570 | 4.760 | 4.570 | 4.670 | 1,270,942 | +0.11(+2.41%) |
Feb 01, 2019 | 4.440 | 4.570 | 4.360 | 4.560 | 1,062,800 | +0.13(+2.93%) |
Jan 31, 2019 | 4.490 | 4.560 | 4.410 | 4.430 | 1,898,524 | -0.07(-1.56%) |
Jan 30, 2019 | 4.530 | 4.530 | 4.400 | 4.500 | 1,188,228 | +0.02(+0.45%) |
Jan 29, 2019 | 4.540 | 4.560 | 4.410 | 4.480 | 905,675 | -0.03(-0.67%) |
Jan 28, 2019 | 4.600 | 4.650 | 4.435 | 4.510 | 1,009,631 | -0.14(-3.01%) |
Jan 25, 2019 | 4.600 | 4.720 | 4.560 | 4.650 | 1,102,400 | +0.08(+1.75%) |
Jan 24, 2019 | 4.680 | 4.700 | 4.500 | 4.570 | 1,232,458 | -0.12(-2.56%) |
Jan 23, 2019 | 4.770 | 4.865 | 4.620 | 4.690 | 772,925 | -0.09(-1.88%) |
Jan 22, 2019 | 4.890 | 4.910 | 4.740 | 4.780 | 835,452 | -0.13(-2.65%) |
Jan 18, 2019 | 4.840 | 4.980 | 4.785 | 4.910 | 688,900 | +0.07(+1.45%) |
Jan 17, 2019 | 4.870 | 4.960 | 4.780 | 4.840 | 846,531 | -0.05(-1.02%) |
Jan 16, 2019 | 4.800 | 4.960 | 4.790 | 4.890 | 990,056 | +0.11(+2.30%) |
Jan 15, 2019 | 4.640 | 4.790 | 4.630 | 4.780 | 667,493 | +0.15(+3.24%) |
Jan 14, 2019 | 4.770 | 4.830 | 4.620 | 4.630 | 999,221 | -0.19(-3.94%) |
Jan 11, 2019 | 4.800 | 4.890 | 4.720 | 4.820 | 762,100 | +0.02(+0.42%) |
Jan 10, 2019 | 4.590 | 4.830 | 4.470 | 4.800 | 1,343,939 | +0.18(+3.90%) |
Jan 09, 2019 | 4.730 | 4.780 | 4.600 | 4.620 | 824,253 | -0.09(-1.91%) |
Jan 08, 2019 | 4.820 | 4.950 | 4.550 | 4.710 | 1,319,211 | +0.01(+0.21%) |
Jan 07, 2019 | 4.410 | 4.700 | 4.330 | 4.700 | 1,740,064 | +0.35(+8.05%) |
Jan 04, 2019 | 4.270 | 4.440 | 4.260 | 4.350 | 2,181,700 | +0.16(+3.82%) |
Jan 03, 2019 | 4.380 | 4.540 | 4.140 | 4.190 | 1,640,097 | -0.06(-1.41%) |
Jan 02, 2019 | 4.110 | 4.280 | 4.010 | 4.250 | 1,428,970 | +0.05(+1.19%) |
Dec 31, 2018 | 4.100 | 4.210 | 4.050 | 4.200 | 1,688,200 | +0.15(+3.70%) |
Dec 28, 2018 | 3.900 | 4.070 | 3.800 | 4.050 | 1,078,500 | +0.15(+3.85%) |
Dec 27, 2018 | 3.910 | 3.980 | 3.660 | 3.900 | 1,562,586 | -0.09(-2.26%) |
Dec 26, 2018 | 3.680 | 4.015 | 3.640 | 3.990 | 1,218,023 | +0.35(+9.62%) |
Dec 24, 2018 | 3.700 | 3.790 | 3.620 | 3.640 | 635,600 | -0.09(-2.41%) |
Dec 21, 2018 | 3.970 | 3.980 | 3.700 | 3.730 | 4,280,300 | -0.22(-5.57%) |
Dec 20, 2018 | 4.010 | 4.040 | 3.790 | 3.950 | 1,035,950 | -0.04(-1.00%) |
Dec 19, 2018 | 4.180 | 4.340 | 3.750 | 3.990 | 1,561,234 | -0.21(-5.00%) |
Dec 18, 2018 | 4.400 | 4.500 | 4.150 | 4.200 | 1,664,340 | -0.21(-4.76%) |
Dec 17, 2018 | 4.570 | 4.680 | 4.370 | 4.410 | 1,232,849 | -0.19(-4.13%) |
Dec 14, 2018 | 4.660 | 4.700 | 4.560 | 4.600 | 858,300 | -0.09(-1.92%) |
Dec 13, 2018 | 4.980 | 5.000 | 4.690 | 4.690 | 1,376,293 | -0.29(-5.82%) |
Dec 12, 2018 | 4.820 | 5.340 | 4.700 | 4.980 | 3,943,454 | +0.28(+5.96%) |
Dec 11, 2018 | 4.390 | 4.740 | 4.290 | 4.700 | 1,853,983 | +0.36(+8.29%) |
Dec 10, 2018 | 4.560 | 4.580 | 4.240 | 4.340 | 1,901,873 | -0.22(-4.82%) |
Dec 07, 2018 | 4.710 | 4.820 | 4.500 | 4.560 | 1,643,500 | -0.17(-3.59%) |
Dec 06, 2018 | 4.570 | 4.740 | 4.470 | 4.730 | 1,054,056 | +0.09(+1.94%) |
Dec 04, 2018 | 4.990 | 5.050 | 4.630 | 4.640 | 1,646,100 | -0.38(-7.57%) |