Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.474 | 4.582 | 4.426 | 4.523 | 30,720,278 | +0.08(+1.75%) |
Mar 28, 2019 | 4.601 | 4.621 | 4.426 | 4.445 | 14,861,931 | -0.18(-3.80%) |
Mar 27, 2019 | 4.562 | 4.640 | 4.528 | 4.621 | 6,891,730 | +0.03(+0.64%) |
Mar 26, 2019 | 4.738 | 4.747 | 4.552 | 4.591 | 8,996,796 | -0.09(-1.88%) |
Mar 25, 2019 | 4.426 | 4.699 | 4.426 | 4.679 | 14,495,123 | +0.25(+5.73%) |
Mar 22, 2019 | 4.699 | 4.747 | 4.416 | 4.426 | 22,273,970 | -0.36(-7.54%) |
Mar 21, 2019 | 4.767 | 4.923 | 4.757 | 4.786 | 9,714,528 | -0.06(-1.21%) |
Mar 20, 2019 | 4.747 | 4.855 | 4.650 | 4.845 | 10,909,067 | +0.08(+1.64%) |
Mar 19, 2019 | 4.747 | 4.816 | 4.708 | 4.767 | 13,019,817 | +0.06(+1.24%) |
Mar 18, 2019 | 4.660 | 4.767 | 4.582 | 4.708 | 7,618,054 | +0.06(+1.26%) |
Mar 15, 2019 | 4.562 | 4.650 | 4.552 | 4.650 | 6,186,319 | +0.11(+2.36%) |
Mar 14, 2019 | 4.552 | 4.606 | 4.494 | 4.543 | 5,666,097 | -0.05(-1.06%) |
Mar 13, 2019 | 4.611 | 4.635 | 4.543 | 4.591 | 4,784,537 | -0.02(-0.42%) |
Mar 12, 2019 | 4.611 | 4.669 | 4.577 | 4.611 | 4,560,647 | +0.03(+0.64%) |
Mar 11, 2019 | 4.543 | 4.630 | 4.523 | 4.582 | 4,745,060 | +0.07(+1.51%) |
Mar 08, 2019 | 4.513 | 4.562 | 4.484 | 4.513 | 5,648,378 | -0.03(-0.64%) |
Mar 07, 2019 | 4.611 | 4.611 | 4.465 | 4.543 | 10,342,628 | -0.08(-1.69%) |
Mar 06, 2019 | 4.621 | 4.669 | 4.543 | 4.621 | 4,187,791 | -0.02(-0.42%) |
Mar 05, 2019 | 4.689 | 4.699 | 4.621 | 4.640 | 5,626,934 | -0.05(-1.04%) |
Mar 04, 2019 | 4.757 | 4.777 | 4.650 | 4.689 | 7,614,509 | -0.06(-1.23%) |
Mar 01, 2019 | 4.777 | 4.816 | 4.640 | 4.747 | 8,269,352 | +0.02(+0.41%) |
Feb 28, 2019 | 4.728 | 4.796 | 4.621 | 4.728 | 7,220,386 | -0.02(-0.41%) |
Feb 27, 2019 | 4.806 | 4.816 | 4.728 | 4.747 | 7,156,361 | -0.05(-1.02%) |
Feb 26, 2019 | 4.806 | 4.845 | 4.767 | 4.796 | 9,422,136 | -0.01(-0.20%) |
Feb 25, 2019 | 4.855 | 4.894 | 4.747 | 4.806 | 13,003,494 | -0.04(-0.80%) |
Feb 22, 2019 | 4.884 | 4.923 | 4.811 | 4.845 | 7,218,398 | -0.03(-0.60%) |
Feb 21, 2019 | 4.874 | 4.884 | 4.830 | 4.874 | 6,645,026 | -0.01(-0.20%) |
Feb 20, 2019 | 4.855 | 5.001 | 4.845 | 4.884 | 11,128,497 | +0.12(+2.45%) |
Feb 19, 2019 | 4.806 | 4.874 | 4.767 | 4.767 | 3,795,923 | -0.03(-0.61%) |
Feb 15, 2019 | 4.796 | 4.835 | 4.752 | 4.796 | 8,347,520 | +0.02(+0.41%) |
Feb 14, 2019 | 4.708 | 4.816 | 4.650 | 4.777 | 7,907,745 | +0.07(+1.45%) |
Feb 13, 2019 | 4.874 | 4.923 | 4.689 | 4.708 | 9,200,417 | -0.19(-3.78%) |
Feb 12, 2019 | 4.786 | 4.903 | 4.786 | 4.894 | 10,285,595 | +0.12(+2.45%) |
Feb 11, 2019 | 4.747 | 4.786 | 4.626 | 4.777 | 12,134,901 | +0.04(+0.82%) |
Feb 08, 2019 | 4.757 | 4.825 | 4.650 | 4.738 | 12,481,171 | -0.08(-1.62%) |
Feb 07, 2019 | 5.167 | 5.176 | 4.767 | 4.816 | 15,394,849 | -0.37(-7.14%) |
Feb 06, 2019 | 5.362 | 5.362 | 5.167 | 5.186 | 7,410,891 | -0.18(-3.27%) |
Feb 05, 2019 | 5.245 | 5.381 | 5.225 | 5.362 | 4,454,262 | +0.14(+2.61%) |
Feb 04, 2019 | 5.196 | 5.274 | 5.176 | 5.225 | 2,630,174 | +0.02(+0.37%) |
Feb 01, 2019 | 5.303 | 5.313 | 5.196 | 5.206 | 4,538,952 | -0.10(-1.84%) |
Jan 31, 2019 | 5.235 | 5.352 | 5.196 | 5.303 | 7,446,485 | +0.09(+1.68%) |
Jan 30, 2019 | 5.147 | 5.264 | 5.069 | 5.215 | 6,962,489 | +0.05(+0.94%) |
Jan 29, 2019 | 5.176 | 5.249 | 5.152 | 5.167 | 3,132,155 | -0.02(-0.38%) |
Jan 28, 2019 | 5.118 | 5.215 | 5.108 | 5.186 | 3,914,418 | +0.00(+0.00%) |
Jan 25, 2019 | 5.186 | 5.259 | 5.167 | 5.186 | 5,471,834 | +0.07(+1.33%) |
Jan 24, 2019 | 5.089 | 5.225 | 5.089 | 5.118 | 5,460,007 | +0.01(+0.19%) |
Jan 23, 2019 | 5.303 | 5.313 | 5.030 | 5.108 | 9,879,689 | -0.17(-3.14%) |
Jan 22, 2019 | 5.362 | 5.420 | 5.225 | 5.274 | 6,107,207 | -0.16(-2.87%) |
Jan 18, 2019 | 5.352 | 5.488 | 5.274 | 5.430 | 6,698,409 | +0.11(+2.01%) |
Jan 17, 2019 | 5.186 | 5.342 | 5.167 | 5.323 | 7,256,164 | +0.12(+2.25%) |
Jan 16, 2019 | 5.059 | 5.245 | 5.045 | 5.206 | 6,355,194 | +0.14(+2.69%) |
Jan 15, 2019 | 5.098 | 5.118 | 5.020 | 5.069 | 7,517,665 | -0.03(-0.57%) |
Jan 14, 2019 | 5.089 | 5.196 | 5.054 | 5.098 | 4,447,342 | -0.01(-0.19%) |
Jan 11, 2019 | 5.089 | 5.157 | 5.040 | 5.108 | 4,539,773 | -0.03(-0.57%) |
Jan 10, 2019 | 5.167 | 5.206 | 5.089 | 5.137 | 12,375,693 | -0.03(-0.57%) |
Jan 09, 2019 | 5.079 | 5.264 | 5.079 | 5.167 | 10,383,210 | +0.09(+1.73%) |
Jan 08, 2019 | 4.991 | 5.079 | 4.952 | 5.079 | 7,215,279 | +0.14(+2.76%) |
Jan 07, 2019 | 4.835 | 4.981 | 4.757 | 4.942 | 4,799,541 | +0.16(+3.26%) |
Jan 04, 2019 | 4.786 | 4.845 | 4.738 | 4.786 | 7,670,683 | +0.05(+1.03%) |
Jan 03, 2019 | 4.825 | 4.825 | 4.699 | 4.738 | 4,120,015 | -0.11(-2.21%) |