Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.390 | 4.540 | 4.290 | 4.450 | 225,669 | +0.04(+0.91%) |
Feb 27, 2019 | 4.330 | 4.580 | 4.230 | 4.410 | 108,018 | +0.07(+1.61%) |
Feb 26, 2019 | 4.390 | 4.470 | 4.260 | 4.340 | 59,523 | -0.05(-1.14%) |
Feb 25, 2019 | 4.420 | 4.490 | 4.350 | 4.390 | 74,027 | +0.05(+1.15%) |
Feb 22, 2019 | 4.330 | 4.500 | 4.270 | 4.340 | 119,100 | +0.05(+1.17%) |
Feb 21, 2019 | 4.080 | 4.450 | 4.020 | 4.290 | 182,358 | +0.21(+5.15%) |
Feb 20, 2019 | 4.200 | 4.300 | 4.068 | 4.080 | 85,677 | -0.12(-2.86%) |
Feb 19, 2019 | 4.210 | 4.300 | 4.180 | 4.200 | 58,367 | -0.01(-0.24%) |
Feb 15, 2019 | 4.320 | 4.480 | 4.190 | 4.210 | 100,300 | -0.09(-2.09%) |
Feb 14, 2019 | 4.280 | 4.470 | 4.190 | 4.300 | 95,904 | +0.01(+0.23%) |
Feb 13, 2019 | 4.210 | 4.430 | 4.210 | 4.290 | 118,417 | +0.10(+2.39%) |
Feb 12, 2019 | 4.270 | 4.400 | 4.140 | 4.190 | 198,381 | -0.06(-1.41%) |
Feb 11, 2019 | 4.240 | 4.320 | 4.140 | 4.250 | 113,224 | +0.03(+0.71%) |
Feb 08, 2019 | 4.200 | 4.430 | 4.160 | 4.220 | 87,400 | +0.00(+0.00%) |
Feb 07, 2019 | 4.330 | 4.435 | 4.050 | 4.220 | 110,727 | -0.13(-2.99%) |
Feb 06, 2019 | 4.340 | 4.460 | 4.300 | 4.350 | 163,004 | +0.02(+0.46%) |
Feb 05, 2019 | 4.660 | 4.800 | 4.290 | 4.330 | 169,812 | -0.37(-7.87%) |
Feb 04, 2019 | 4.360 | 4.710 | 4.360 | 4.700 | 264,555 | +0.30(+6.82%) |
Feb 01, 2019 | 4.240 | 4.620 | 4.240 | 4.400 | 289,900 | +0.21(+5.01%) |
Jan 31, 2019 | 3.920 | 4.350 | 3.920 | 4.190 | 241,780 | +0.22(+5.54%) |
Jan 30, 2019 | 3.800 | 3.980 | 3.770 | 3.970 | 162,045 | +0.20(+5.31%) |
Jan 29, 2019 | 3.430 | 3.870 | 3.400 | 3.770 | 229,161 | +0.34(+9.91%) |
Jan 28, 2019 | 3.600 | 3.610 | 3.390 | 3.430 | 231,118 | -0.19(-5.25%) |
Jan 25, 2019 | 3.930 | 3.970 | 3.570 | 3.620 | 140,600 | -0.28(-7.18%) |
Jan 24, 2019 | 3.720 | 3.940 | 3.702 | 3.900 | 159,686 | +0.15(+4.00%) |
Jan 23, 2019 | 3.690 | 3.800 | 3.640 | 3.750 | 150,135 | +0.11(+3.02%) |
Jan 22, 2019 | 3.790 | 3.910 | 3.600 | 3.640 | 224,138 | -0.16(-4.21%) |
Jan 18, 2019 | 4.770 | 4.770 | 3.770 | 3.800 | 697,000 | -0.95(-20.00%) |
Jan 17, 2019 | 4.890 | 4.990 | 4.740 | 4.750 | 100,223 | -0.14(-2.86%) |
Jan 16, 2019 | 4.930 | 4.990 | 4.640 | 4.890 | 179,979 | -0.02(-0.41%) |
Jan 15, 2019 | 4.670 | 4.990 | 4.551 | 4.910 | 178,125 | +0.25(+5.36%) |
Jan 14, 2019 | 4.780 | 4.930 | 4.590 | 4.660 | 153,577 | -0.16(-3.32%) |
Jan 11, 2019 | 4.640 | 5.000 | 4.610 | 4.820 | 219,000 | +0.15(+3.21%) |
Jan 10, 2019 | 4.580 | 4.690 | 4.450 | 4.670 | 255,545 | +0.13(+2.86%) |
Jan 09, 2019 | 4.460 | 4.730 | 4.460 | 4.540 | 187,996 | +0.05(+1.11%) |
Jan 08, 2019 | 4.520 | 4.690 | 4.447 | 4.490 | 179,652 | +0.03(+0.67%) |
Jan 07, 2019 | 4.340 | 4.620 | 4.100 | 4.460 | 466,020 | +0.07(+1.59%) |
Jan 04, 2019 | 3.920 | 4.450 | 3.860 | 4.390 | 351,100 | +0.54(+14.03%) |
Jan 03, 2019 | 3.840 | 4.000 | 3.630 | 3.850 | 251,436 | -0.02(-0.52%) |
Jan 02, 2019 | 3.290 | 3.965 | 3.290 | 3.870 | 491,777 | +0.50(+14.84%) |
Dec 31, 2018 | 3.410 | 3.590 | 3.360 | 3.370 | 255,100 | +0.00(+0.00%) |
Dec 28, 2018 | 3.120 | 3.415 | 3.120 | 3.370 | 317,400 | +0.23(+7.32%) |
Dec 27, 2018 | 2.840 | 3.160 | 2.840 | 3.140 | 394,148 | +0.30(+10.56%) |
Dec 26, 2018 | 2.760 | 2.890 | 2.660 | 2.840 | 841,589 | +0.15(+5.58%) |
Dec 24, 2018 | 2.710 | 2.910 | 2.670 | 2.690 | 273,000 | -0.18(-6.27%) |
Dec 21, 2018 | 2.850 | 2.950 | 2.800 | 2.870 | 1,040,300 | +0.04(+1.41%) |
Dec 20, 2018 | 3.150 | 3.190 | 2.780 | 2.830 | 987,023 | -0.35(-11.01%) |
Dec 19, 2018 | 3.290 | 3.440 | 3.091 | 3.180 | 524,879 | -0.14(-4.22%) |
Dec 18, 2018 | 3.470 | 3.560 | 3.310 | 3.320 | 288,759 | -0.11(-3.21%) |
Dec 17, 2018 | 3.550 | 3.720 | 3.390 | 3.430 | 218,127 | -0.10(-2.83%) |
Dec 14, 2018 | 3.600 | 3.780 | 3.500 | 3.530 | 226,300 | -0.16(-4.34%) |
Dec 13, 2018 | 3.790 | 3.920 | 3.590 | 3.690 | 298,043 | -0.05(-1.34%) |
Dec 12, 2018 | 3.740 | 3.940 | 3.710 | 3.740 | 351,059 | +0.05(+1.36%) |
Dec 11, 2018 | 3.970 | 4.025 | 3.660 | 3.690 | 182,098 | -0.19(-4.90%) |
Dec 10, 2018 | 3.970 | 4.090 | 3.770 | 3.880 | 196,791 | -0.07(-1.77%) |
Dec 07, 2018 | 4.200 | 4.370 | 3.940 | 3.950 | 299,000 | -0.24(-5.73%) |
Dec 06, 2018 | 4.330 | 4.330 | 4.090 | 4.190 | 284,033 | -0.14(-3.23%) |
Dec 04, 2018 | 4.590 | 4.930 | 4.280 | 4.330 | 282,500 | -0.26(-5.66%) |