Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.145 | 4.242 | 4.001 | 4.169 | 10,792 | +0.02(+0.58%) |
Jan 30, 2019 | 4.289 | 4.321 | 4.145 | 4.145 | 10,769 | -0.18(-4.07%) |
Jan 29, 2019 | 4.379 | 4.379 | 4.321 | 4.321 | 8,183 | -0.08(-1.82%) |
Jan 28, 2019 | 4.409 | 4.409 | 4.401 | 4.401 | 1,834 | +0.03(+0.73%) |
Jan 25, 2019 | 4.409 | 4.417 | 4.321 | 4.369 | 3,624 | +0.05(+1.11%) |
Jan 24, 2019 | 4.441 | 4.441 | 4.321 | 4.321 | 2,078 | -0.02(-0.37%) |
Jan 23, 2019 | 4.537 | 4.537 | 4.337 | 4.337 | 8,013 | -0.29(-6.23%) |
Jan 22, 2019 | 4.601 | 4.625 | 4.537 | 4.625 | 2,089 | +0.02(+0.52%) |
Jan 18, 2019 | 4.409 | 4.665 | 4.321 | 4.601 | 12,996 | +0.10(+2.13%) |
Jan 17, 2019 | 4.471 | 4.745 | 4.467 | 4.505 | 5,768 | +0.06(+1.44%) |
Jan 16, 2019 | 4.643 | 4.643 | 4.441 | 4.441 | 2,376 | -0.02(-0.47%) |
Jan 15, 2019 | 4.681 | 4.685 | 4.361 | 4.462 | 4,772 | -0.10(-2.17%) |
Jan 14, 2019 | 4.609 | 4.641 | 4.557 | 4.561 | 3,026 | +0.10(+2.15%) |
Jan 11, 2019 | 4.305 | 4.601 | 4.305 | 4.465 | 8,997 | +0.06(+1.45%) |
Jan 10, 2019 | 4.337 | 4.579 | 4.311 | 4.401 | 9,580 | +0.13(+3.03%) |
Jan 09, 2019 | 4.162 | 4.361 | 4.153 | 4.272 | 8,686 | +0.11(+2.66%) |
Jan 08, 2019 | 4.217 | 4.305 | 4.041 | 4.161 | 16,589 | +0.16(+4.00%) |
Jan 07, 2019 | 4.041 | 4.433 | 4.001 | 4.001 | 17,991 | -0.04(-0.99%) |
Jan 04, 2019 | 3.961 | 4.057 | 3.921 | 4.041 | 2,749 | +0.05(+1.20%) |
Jan 03, 2019 | 3.929 | 4.017 | 3.881 | 3.993 | 2,711 | -0.18(-4.41%) |
Jan 02, 2019 | 3.793 | 4.177 | 3.601 | 4.177 | 11,884 | +0.42(+11.06%) |
Dec 31, 2018 | 3.977 | 4.001 | 3.721 | 3.761 | 34,616 | -0.17(-4.28%) |
Dec 28, 2018 | 3.777 | 4.129 | 3.777 | 3.929 | 21,494 | +0.08(+2.08%) |
Dec 27, 2018 | 3.969 | 3.985 | 3.849 | 3.849 | 19,216 | -0.15(-3.80%) |
Dec 26, 2018 | 4.201 | 4.321 | 3.773 | 4.001 | 32,894 | -0.52(-11.50%) |
Dec 24, 2018 | 3.881 | 4.521 | 3.881 | 4.521 | 14,496 | +0.38(+9.07%) |
Dec 21, 2018 | 4.057 | 4.145 | 3.857 | 4.145 | 19,745 | +0.04(+0.97%) |
Dec 20, 2018 | 4.025 | 4.241 | 4.001 | 4.105 | 38,309 | -0.21(-4.82%) |
Dec 19, 2018 | 4.273 | 4.513 | 4.033 | 4.313 | 14,040 | -0.03(-0.74%) |
Dec 18, 2018 | 4.409 | 4.801 | 4.257 | 4.345 | 5,617 | +0.02(+0.37%) |
Dec 17, 2018 | 4.585 | 4.585 | 4.009 | 4.329 | 21,563 | -0.20(-4.50%) |
Dec 14, 2018 | 4.122 | 4.537 | 4.121 | 4.533 | 8,248 | +0.38(+9.15%) |
Dec 13, 2018 | 4.321 | 4.401 | 3.686 | 4.153 | 57,271 | -0.17(-3.89%) |
Dec 12, 2018 | 4.661 | 4.661 | 4.321 | 4.321 | 3,555 | -0.09(-2.00%) |
Dec 11, 2018 | 4.409 | 4.509 | 4.257 | 4.409 | 23,869 | +0.10(+2.32%) |
Dec 10, 2018 | 4.241 | 4.309 | 4.134 | 4.309 | 7,894 | +0.07(+1.60%) |
Dec 07, 2018 | 4.505 | 4.505 | 4.241 | 4.241 | 22,994 | -0.16(-3.64%) |
Dec 06, 2018 | 4.497 | 4.521 | 4.401 | 4.401 | 15,651 | -0.14(-3.17%) |
Dec 04, 2018 | 4.161 | 4.585 | 4.161 | 4.545 | 11,247 | +0.02(+0.47%) |
Dec 03, 2018 | 4.457 | 4.529 | 4.282 | 4.524 | 22,700 | +0.11(+2.42%) |
Nov 30, 2018 | 4.481 | 4.569 | 4.401 | 4.417 | 7,873 | +0.03(+0.73%) |
Nov 29, 2018 | 4.473 | 4.697 | 4.113 | 4.385 | 59,199 | -0.10(-2.32%) |
Nov 28, 2018 | 4.761 | 4.905 | 4.257 | 4.489 | 38,019 | -0.27(-5.71%) |
Nov 27, 2018 | 4.809 | 4.960 | 4.761 | 4.761 | 2,545 | -0.21(-4.19%) |
Nov 26, 2018 | 4.985 | 4.985 | 4.817 | 4.969 | 16,646 | -0.10(-1.90%) |
Nov 23, 2018 | 5.049 | 5.065 | 4.889 | 5.065 | 1,124 | +0.06(+1.28%) |
Nov 21, 2018 | 5.001 | 5.001 | 5.001 | 0 | +0.03(+0.64%) | |
Nov 20, 2018 | 5.001 | 5.073 | 4.881 | 4.969 | 12,107 | -0.18(-3.42%) |
Nov 19, 2018 | 4.962 | 5.145 | 4.961 | 5.145 | 5,399 | +0.02(+0.47%) |
Nov 16, 2018 | 5.169 | 5.169 | 5.025 | 5.121 | 7,998 | +0.10(+1.91%) |
Nov 15, 2018 | 5.217 | 5.231 | 4.937 | 5.025 | 23,810 | -0.19(-3.68%) |
Nov 14, 2018 | 5.121 | 5.217 | 4.961 | 5.217 | 13,645 | +0.10(+1.88%) |
Nov 13, 2018 | 5.240 | 5.240 | 5.081 | 5.121 | 18,245 | -0.08(-1.54%) |
Nov 12, 2018 | 5.281 | 5.481 | 5.065 | 5.201 | 17,917 | -0.30(-5.39%) |
Nov 09, 2018 | 5.521 | 5.521 | 5.041 | 5.497 | 25,743 | -0.02(-0.28%) |
Nov 08, 2018 | 5.341 | 5.548 | 5.341 | 5.513 | 14,374 | +0.26(+5.02%) |
Nov 07, 2018 | 5.265 | 5.400 | 5.249 | 5.249 | 11,989 | +0.10(+1.86%) |
Nov 06, 2018 | 5.041 | 5.201 | 4.961 | 5.153 | 13,660 | +0.11(+2.22%) |
Nov 05, 2018 | 5.066 | 5.186 | 5.041 | 5.041 | 5,944 | -0.22(-4.26%) |
Nov 02, 2018 | 5.233 | 5.385 | 4.913 | 5.265 | 10,247 | +0.03(+0.61%) |