Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.558 | 4.610 | 4.510 | 4.596 | 1,369,690 | +0.00(+0.00%) |
Feb 27, 2019 | 4.643 | 4.662 | 4.539 | 4.596 | 1,138,344 | -0.08(-1.63%) |
Feb 26, 2019 | 4.615 | 4.748 | 4.605 | 4.672 | 1,628,869 | +0.05(+1.03%) |
Feb 25, 2019 | 4.700 | 4.733 | 4.596 | 4.624 | 2,752,087 | -0.06(-1.22%) |
Feb 22, 2019 | 4.577 | 4.795 | 4.577 | 4.681 | 1,996,646 | +0.10(+2.28%) |
Feb 21, 2019 | 4.491 | 4.700 | 4.358 | 4.577 | 3,422,110 | -0.06(-1.23%) |
Feb 20, 2019 | 4.662 | 4.767 | 4.567 | 4.634 | 4,094,204 | +0.07(+1.46%) |
Feb 19, 2019 | 4.387 | 4.662 | 4.349 | 4.567 | 3,464,804 | +0.26(+5.95%) |
Feb 15, 2019 | 4.339 | 4.377 | 4.235 | 4.311 | 1,726,621 | +0.00(+0.00%) |
Feb 14, 2019 | 4.197 | 4.339 | 4.149 | 4.311 | 1,346,587 | +0.11(+2.71%) |
Feb 13, 2019 | 4.149 | 4.273 | 4.149 | 4.197 | 1,423,513 | +0.00(+0.00%) |
Feb 12, 2019 | 4.216 | 4.244 | 4.121 | 4.197 | 1,060,014 | +0.03(+0.68%) |
Feb 11, 2019 | 4.121 | 4.244 | 4.093 | 4.168 | 1,504,101 | -0.02(-0.45%) |
Feb 08, 2019 | 4.121 | 4.197 | 4.055 | 4.187 | 1,295,466 | +0.10(+2.56%) |
Feb 07, 2019 | 4.159 | 4.197 | 4.017 | 4.083 | 2,000,318 | -0.09(-2.27%) |
Feb 06, 2019 | 4.197 | 4.358 | 4.159 | 4.178 | 2,396,293 | -0.04(-0.90%) |
Feb 05, 2019 | 4.206 | 4.225 | 4.112 | 4.216 | 1,012,833 | +0.01(+0.23%) |
Feb 04, 2019 | 4.140 | 4.225 | 4.102 | 4.206 | 1,184,037 | -0.01(-0.23%) |
Feb 01, 2019 | 4.273 | 4.273 | 4.116 | 4.216 | 1,649,953 | -0.02(-0.45%) |
Jan 31, 2019 | 4.263 | 4.311 | 4.187 | 4.235 | 1,864,278 | +0.03(+0.68%) |
Jan 30, 2019 | 4.178 | 4.282 | 4.074 | 4.206 | 2,581,202 | +0.03(+0.68%) |
Jan 29, 2019 | 4.102 | 4.197 | 4.017 | 4.178 | 2,589,937 | +0.13(+3.29%) |
Jan 28, 2019 | 3.836 | 4.097 | 3.836 | 4.045 | 4,583,030 | +0.22(+5.71%) |
Jan 25, 2019 | 3.760 | 3.969 | 3.760 | 3.827 | 2,913,614 | +0.15(+4.13%) |
Jan 24, 2019 | 3.637 | 3.746 | 3.637 | 3.675 | 1,408,808 | -0.01(-0.26%) |
Jan 23, 2019 | 3.722 | 3.737 | 3.646 | 3.684 | 1,391,406 | -0.08(-2.02%) |
Jan 22, 2019 | 3.627 | 3.808 | 3.551 | 3.760 | 3,861,081 | +0.12(+3.39%) |
Jan 18, 2019 | 3.817 | 3.817 | 3.599 | 3.637 | 2,705,198 | -0.22(-5.66%) |
Jan 17, 2019 | 3.893 | 3.960 | 3.846 | 3.855 | 2,334,538 | -0.04(-0.98%) |
Jan 16, 2019 | 3.722 | 3.907 | 3.694 | 3.893 | 2,820,733 | +0.17(+4.59%) |
Jan 15, 2019 | 3.618 | 3.798 | 3.604 | 3.722 | 2,843,367 | +0.10(+2.89%) |
Jan 14, 2019 | 3.627 | 3.675 | 3.523 | 3.618 | 1,765,231 | -0.03(-0.78%) |
Jan 11, 2019 | 3.618 | 3.679 | 3.589 | 3.646 | 3,364,568 | +0.03(+0.79%) |
Jan 10, 2019 | 3.675 | 3.722 | 3.551 | 3.618 | 2,253,094 | -0.08(-2.06%) |
Jan 09, 2019 | 3.656 | 3.713 | 3.599 | 3.694 | 1,969,884 | +0.07(+1.83%) |
Jan 08, 2019 | 3.561 | 3.656 | 3.494 | 3.627 | 1,777,180 | +0.03(+0.79%) |
Jan 07, 2019 | 3.665 | 3.798 | 3.561 | 3.599 | 2,846,697 | +0.00(+0.00%) |
Jan 04, 2019 | 3.627 | 3.646 | 3.499 | 3.599 | 2,806,931 | -0.06(-1.56%) |
Jan 03, 2019 | 3.618 | 3.679 | 3.551 | 3.656 | 1,768,916 | +0.08(+2.12%) |
Jan 02, 2019 | 3.390 | 3.637 | 3.390 | 3.580 | 2,220,834 | +0.16(+4.72%) |
Dec 31, 2018 | 3.418 | 3.466 | 3.333 | 3.418 | 2,509,209 | -0.01(-0.28%) |
Dec 28, 2018 | 3.456 | 3.513 | 3.371 | 3.428 | 2,031,399 | -0.02(-0.55%) |
Dec 27, 2018 | 3.475 | 3.589 | 3.418 | 3.447 | 2,954,490 | +0.04(+1.11%) |
Dec 26, 2018 | 3.570 | 3.589 | 3.323 | 3.409 | 2,564,574 | -0.10(-2.97%) |
Dec 24, 2018 | 3.428 | 3.551 | 3.409 | 3.513 | 2,513,632 | +0.16(+4.82%) |
Dec 21, 2018 | 3.323 | 3.418 | 3.228 | 3.352 | 17,872,402 | +0.03(+0.86%) |
Dec 20, 2018 | 3.200 | 3.361 | 3.200 | 3.323 | 5,710,456 | +0.21(+6.71%) |
Dec 19, 2018 | 3.314 | 3.447 | 3.115 | 3.115 | 6,639,886 | -0.15(-4.65%) |
Dec 18, 2018 | 3.086 | 3.314 | 3.039 | 3.266 | 4,239,125 | +0.24(+7.84%) |
Dec 17, 2018 | 2.858 | 3.138 | 2.849 | 3.029 | 5,777,133 | +0.21(+7.41%) |
Dec 14, 2018 | 2.934 | 2.963 | 2.754 | 2.820 | 8,456,180 | -0.20(-6.60%) |
Dec 13, 2018 | 3.228 | 3.228 | 2.934 | 3.020 | 7,755,363 | -0.22(-6.75%) |
Dec 12, 2018 | 3.295 | 3.352 | 3.233 | 3.238 | 2,768,565 | -0.09(-2.57%) |
Dec 11, 2018 | 3.494 | 3.523 | 3.304 | 3.323 | 2,375,022 | -0.14(-4.11%) |
Dec 10, 2018 | 3.390 | 3.494 | 3.380 | 3.466 | 2,322,957 | +0.05(+1.39%) |
Dec 07, 2018 | 3.219 | 3.466 | 3.219 | 3.418 | 2,625,370 | +0.22(+6.82%) |
Dec 06, 2018 | 3.171 | 3.257 | 3.133 | 3.200 | 2,357,478 | +0.01(+0.30%) |
Dec 04, 2018 | 3.228 | 3.276 | 3.152 | 3.190 | 1,752,528 | +0.01(+0.30%) |