Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.130 | 4.150 | 3.900 | 3.930 | 9,770,000 | -0.09(-2.24%) |
Mar 28, 2019 | 3.940 | 4.020 | 3.840 | 4.020 | 11,284,516 | +0.06(+1.52%) |
Mar 27, 2019 | 4.090 | 4.175 | 3.950 | 3.960 | 9,555,910 | -0.13(-3.18%) |
Mar 26, 2019 | 4.180 | 4.310 | 4.050 | 4.090 | 8,266,944 | +0.00(+0.00%) |
Mar 25, 2019 | 4.170 | 4.215 | 4.070 | 4.090 | 5,250,773 | -0.14(-3.31%) |
Mar 22, 2019 | 4.350 | 4.380 | 4.120 | 4.230 | 9,669,900 | -0.19(-4.30%) |
Mar 21, 2019 | 4.380 | 4.470 | 4.340 | 4.420 | 8,208,509 | +0.02(+0.45%) |
Mar 20, 2019 | 4.340 | 4.480 | 4.300 | 4.400 | 10,180,825 | +0.02(+0.46%) |
Mar 19, 2019 | 4.580 | 4.600 | 4.350 | 4.380 | 7,288,324 | -0.10(-2.23%) |
Mar 18, 2019 | 4.270 | 4.490 | 4.250 | 4.480 | 9,756,080 | +0.25(+5.91%) |
Mar 15, 2019 | 4.220 | 4.325 | 4.220 | 4.230 | 9,219,700 | -0.03(-0.70%) |
Mar 14, 2019 | 4.310 | 4.360 | 4.230 | 4.260 | 5,356,688 | -0.03(-0.70%) |
Mar 13, 2019 | 4.300 | 4.390 | 4.220 | 4.290 | 8,458,379 | +0.06(+1.42%) |
Mar 12, 2019 | 4.180 | 4.330 | 4.150 | 4.230 | 8,063,437 | +0.12(+2.92%) |
Mar 11, 2019 | 4.090 | 4.140 | 4.010 | 4.110 | 10,553,791 | +0.11(+2.75%) |
Mar 08, 2019 | 4.090 | 4.130 | 3.930 | 4.000 | 10,567,500 | -0.17(-4.08%) |
Mar 07, 2019 | 4.220 | 4.250 | 4.080 | 4.170 | 8,978,156 | -0.05(-1.18%) |
Mar 06, 2019 | 4.300 | 4.320 | 4.210 | 4.220 | 12,180,454 | -0.12(-2.76%) |
Mar 05, 2019 | 4.350 | 4.390 | 4.280 | 4.340 | 11,084,366 | +0.01(+0.23%) |
Mar 04, 2019 | 4.250 | 4.350 | 4.200 | 4.330 | 13,640,702 | +0.11(+2.61%) |
Mar 01, 2019 | 4.160 | 4.240 | 4.115 | 4.220 | 14,470,800 | +0.12(+2.93%) |
Feb 28, 2019 | 4.100 | 4.180 | 3.770 | 4.100 | 15,830,016 | -0.02(-0.49%) |
Feb 27, 2019 | 4.220 | 4.260 | 4.120 | 4.120 | 12,359,501 | -0.05(-1.20%) |
Feb 26, 2019 | 4.350 | 4.390 | 4.170 | 4.170 | 14,704,435 | -0.19(-4.36%) |
Feb 25, 2019 | 4.380 | 4.520 | 4.330 | 4.360 | 10,680,580 | -0.05(-1.13%) |
Feb 22, 2019 | 4.610 | 4.630 | 4.390 | 4.410 | 8,936,000 | -0.13(-2.86%) |
Feb 21, 2019 | 4.630 | 4.760 | 4.530 | 4.540 | 10,436,736 | -0.11(-2.37%) |
Feb 20, 2019 | 4.740 | 4.820 | 4.610 | 4.650 | 10,110,363 | -0.12(-2.52%) |
Feb 19, 2019 | 4.740 | 4.890 | 4.680 | 4.770 | 14,256,542 | -0.01(-0.21%) |
Feb 15, 2019 | 4.560 | 4.800 | 4.540 | 4.780 | 10,420,100 | +0.29(+6.46%) |
Feb 14, 2019 | 4.470 | 4.570 | 4.440 | 4.490 | 6,163,377 | +0.01(+0.22%) |
Feb 13, 2019 | 4.490 | 4.630 | 4.460 | 4.480 | 8,422,505 | +0.03(+0.67%) |
Feb 12, 2019 | 4.480 | 4.550 | 4.430 | 4.450 | 6,317,893 | +0.09(+2.06%) |
Feb 11, 2019 | 4.330 | 4.430 | 4.300 | 4.360 | 8,428,909 | -0.03(-0.68%) |
Feb 08, 2019 | 4.430 | 4.485 | 4.340 | 4.390 | 6,500,600 | -0.09(-2.01%) |
Feb 07, 2019 | 4.630 | 4.650 | 4.370 | 4.480 | 10,017,896 | -0.22(-4.68%) |
Feb 06, 2019 | 4.600 | 4.760 | 4.560 | 4.700 | 7,449,913 | +0.04(+0.86%) |
Feb 05, 2019 | 4.590 | 4.760 | 4.590 | 4.660 | 9,200,103 | +0.02(+0.43%) |
Feb 04, 2019 | 4.350 | 4.650 | 4.350 | 4.640 | 11,723,340 | +0.23(+5.22%) |
Feb 01, 2019 | 4.400 | 4.550 | 4.310 | 4.410 | 11,061,500 | +0.01(+0.23%) |
Jan 31, 2019 | 4.520 | 4.560 | 4.340 | 4.400 | 15,053,373 | -0.06(-1.35%) |
Jan 30, 2019 | 4.640 | 4.640 | 4.440 | 4.460 | 17,142,430 | -0.08(-1.76%) |
Jan 29, 2019 | 4.610 | 4.750 | 4.530 | 4.540 | 16,317,391 | -0.05(-1.09%) |
Jan 28, 2019 | 4.520 | 4.610 | 4.450 | 4.590 | 11,866,014 | -0.10(-2.13%) |
Jan 25, 2019 | 4.600 | 4.800 | 4.600 | 4.690 | 12,177,300 | +0.14(+3.08%) |
Jan 24, 2019 | 4.420 | 4.585 | 4.260 | 4.550 | 10,947,400 | +0.13(+2.94%) |
Jan 23, 2019 | 4.500 | 4.540 | 4.310 | 4.420 | 9,082,750 | -0.03(-0.67%) |
Jan 22, 2019 | 4.500 | 4.570 | 4.410 | 4.450 | 9,893,965 | -0.18(-3.89%) |
Jan 18, 2019 | 4.490 | 4.660 | 4.450 | 4.630 | 15,960,600 | +0.18(+4.04%) |
Jan 17, 2019 | 4.300 | 4.510 | 4.270 | 4.450 | 11,520,980 | +0.09(+2.06%) |
Jan 16, 2019 | 4.440 | 4.530 | 4.350 | 4.360 | 7,958,326 | -0.12(-2.68%) |
Jan 15, 2019 | 4.430 | 4.550 | 4.410 | 4.480 | 13,857,428 | +0.10(+2.28%) |
Jan 14, 2019 | 4.130 | 4.430 | 4.120 | 4.380 | 20,798,124 | +0.02(+0.46%) |
Jan 11, 2019 | 4.390 | 4.420 | 4.270 | 4.360 | 10,687,600 | -0.16(-3.54%) |
Jan 10, 2019 | 4.430 | 4.640 | 4.350 | 4.520 | 10,399,126 | +0.04(+0.89%) |
Jan 09, 2019 | 4.610 | 4.610 | 4.400 | 4.480 | 19,425,034 | +0.04(+0.90%) |
Jan 08, 2019 | 4.610 | 4.680 | 4.360 | 4.440 | 14,979,471 | -0.07(-1.55%) |
Jan 07, 2019 | 4.250 | 4.510 | 4.160 | 4.510 | 19,054,792 | +0.33(+7.89%) |
Jan 04, 2019 | 4.040 | 4.180 | 3.950 | 4.180 | 15,002,500 | +0.29(+7.46%) |
Jan 03, 2019 | 3.780 | 4.000 | 3.690 | 3.890 | 15,699,620 | +0.16(+4.29%) |