Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.750 | 4.830 | 4.710 | 4.760 | 200,503 | +0.02(+0.42%) |
Feb 27, 2019 | 4.830 | 4.830 | 4.730 | 4.740 | 400,872 | -0.13(-2.67%) |
Feb 26, 2019 | 5.000 | 5.020 | 4.860 | 4.870 | 487,287 | -0.18(-3.56%) |
Feb 25, 2019 | 5.110 | 5.140 | 5.020 | 5.050 | 361,701 | +0.05(+1.00%) |
Feb 22, 2019 | 5.090 | 5.090 | 4.960 | 5.000 | 214,553 | -0.06(-1.19%) |
Feb 21, 2019 | 4.920 | 5.140 | 4.910 | 5.060 | 795,281 | +0.13(+2.64%) |
Feb 20, 2019 | 4.950 | 4.960 | 4.880 | 4.930 | 378,528 | -0.01(-0.20%) |
Feb 19, 2019 | 4.950 | 4.990 | 4.920 | 4.940 | 169,992 | +0.00(+0.00%) |
Feb 15, 2019 | 4.940 | 4.940 | 4.940 | 0 | +0.07(+1.44%) | |
Feb 14, 2019 | 4.870 | 4.900 | 4.860 | 4.870 | 128,295 | +0.03(+0.62%) |
Feb 13, 2019 | 4.870 | 4.880 | 4.840 | 4.840 | 66,315 | -0.03(-0.62%) |
Feb 12, 2019 | 4.890 | 4.900 | 4.860 | 4.870 | 77,254 | -0.01(-0.20%) |
Feb 11, 2019 | 4.820 | 4.920 | 4.810 | 4.880 | 132,530 | +0.06(+1.24%) |
Feb 08, 2019 | 4.800 | 4.840 | 4.760 | 4.820 | 116,503 | +0.03(+0.63%) |
Feb 07, 2019 | 4.870 | 4.950 | 4.710 | 4.790 | 710,855 | -0.10(-2.04%) |
Feb 06, 2019 | 4.880 | 4.890 | 4.850 | 4.890 | 165,204 | +0.00(+0.00%) |
Feb 05, 2019 | 4.660 | 4.900 | 4.650 | 4.890 | 481,283 | +0.23(+4.94%) |
Feb 04, 2019 | 4.670 | 4.770 | 4.610 | 4.660 | 448,156 | -0.04(-0.85%) |
Feb 01, 2019 | 4.720 | 4.760 | 4.680 | 4.700 | 122,346 | -0.08(-1.67%) |
Jan 31, 2019 | 4.720 | 4.800 | 4.720 | 4.780 | 87,992 | +0.06(+1.27%) |
Jan 30, 2019 | 4.820 | 4.830 | 4.680 | 4.720 | 207,509 | -0.14(-2.88%) |
Jan 29, 2019 | 4.740 | 4.870 | 4.730 | 4.860 | 306,165 | +0.12(+2.53%) |
Jan 28, 2019 | 4.900 | 4.900 | 4.730 | 4.740 | 108,255 | -0.15(-3.07%) |
Jan 25, 2019 | 4.880 | 4.900 | 4.830 | 4.890 | 96,315 | +0.00(+0.00%) |
Jan 24, 2019 | 4.810 | 4.890 | 4.760 | 4.890 | 151,300 | +0.08(+1.66%) |
Jan 23, 2019 | 4.870 | 4.890 | 4.800 | 4.810 | 248,353 | -0.06(-1.23%) |
Jan 22, 2019 | 4.880 | 4.880 | 4.790 | 4.870 | 195,800 | -0.01(-0.20%) |
Jan 21, 2019 | 4.940 | 4.940 | 4.860 | 4.880 | 96,342 | -0.06(-1.21%) |
Jan 18, 2019 | 4.800 | 4.980 | 4.790 | 4.940 | 591,166 | +0.15(+3.13%) |
Jan 17, 2019 | 4.800 | 4.810 | 4.750 | 4.790 | 188,296 | +0.02(+0.42%) |
Jan 16, 2019 | 4.760 | 4.780 | 4.700 | 4.770 | 443,084 | +0.05(+1.06%) |
Jan 15, 2019 | 4.650 | 4.740 | 4.650 | 4.720 | 345,877 | +0.07(+1.51%) |
Jan 14, 2019 | 4.600 | 4.660 | 4.600 | 4.650 | 125,712 | +0.03(+0.65%) |
Jan 11, 2019 | 4.680 | 4.680 | 4.590 | 4.620 | 229,621 | -0.04(-0.86%) |
Jan 10, 2019 | 4.640 | 4.700 | 4.580 | 4.660 | 231,972 | +0.07(+1.53%) |
Jan 09, 2019 | 4.610 | 4.690 | 4.550 | 4.590 | 326,027 | +0.02(+0.44%) |
Jan 08, 2019 | 4.580 | 4.600 | 4.510 | 4.570 | 154,821 | +0.02(+0.44%) |
Jan 07, 2019 | 4.500 | 4.570 | 4.440 | 4.550 | 114,989 | +0.07(+1.56%) |
Jan 04, 2019 | 4.460 | 4.540 | 4.460 | 4.480 | 266,839 | +0.04(+0.90%) |
Jan 03, 2019 | 4.420 | 4.490 | 4.400 | 4.440 | 197,610 | +0.02(+0.45%) |
Jan 02, 2019 | 4.500 | 4.500 | 4.420 | 4.420 | 160,183 | -0.06(-1.34%) |
Dec 31, 2018 | 4.480 | 4.480 | 4.480 | 0 | +0.06(+1.36%) | |
Dec 28, 2018 | 4.290 | 4.450 | 4.290 | 4.420 | 263,292 | +0.10(+2.31%) |
Dec 27, 2018 | 4.350 | 4.370 | 4.290 | 4.320 | 225,232 | +0.03(+0.70%) |
Dec 24, 2018 | 4.290 | 4.290 | 4.290 | 0 | -0.07(-1.61%) | |
Dec 21, 2018 | 4.840 | 4.840 | 4.330 | 4.360 | 305,886 | +0.01(+0.23%) |
Dec 20, 2018 | 4.360 | 4.490 | 4.330 | 4.350 | 171,683 | -0.04(-0.91%) |
Dec 19, 2018 | 4.440 | 4.520 | 4.370 | 4.390 | 682,319 | -0.05(-1.13%) |
Dec 18, 2018 | 4.460 | 4.500 | 4.390 | 4.440 | 375,613 | -0.07(-1.55%) |
Dec 17, 2018 | 4.600 | 4.600 | 4.460 | 4.510 | 226,561 | -0.10(-2.17%) |
Dec 14, 2018 | 4.690 | 4.690 | 4.590 | 4.610 | 134,025 | -0.07(-1.50%) |
Dec 13, 2018 | 4.630 | 4.740 | 4.610 | 4.680 | 333,238 | +0.08(+1.74%) |
Dec 12, 2018 | 4.660 | 4.670 | 4.580 | 4.600 | 192,990 | -0.02(-0.43%) |
Dec 11, 2018 | 4.690 | 4.690 | 4.560 | 4.620 | 223,591 | -0.04(-0.86%) |
Dec 10, 2018 | 4.660 | 4.720 | 4.620 | 4.660 | 254,335 | +0.00(+0.00%) |
Dec 07, 2018 | 4.770 | 4.790 | 4.640 | 4.660 | 191,889 | -0.11(-2.31%) |
Dec 06, 2018 | 4.710 | 4.790 | 4.670 | 4.770 | 170,934 | +0.03(+0.63%) |
Dec 05, 2018 | 4.750 | 4.770 | 4.720 | 4.740 | 92,343 | -0.02(-0.42%) |
Dec 04, 2018 | 4.890 | 4.890 | 4.750 | 4.760 | 195,035 | -0.09(-1.86%) |