Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.211 | 4.309 | 4.165 | 4.224 | 1,984,948 | +0.01(+0.16%) |
Feb 27, 2019 | 4.204 | 4.303 | 4.113 | 4.217 | 1,815,535 | -0.01(-0.16%) |
Feb 26, 2019 | 4.119 | 4.257 | 4.113 | 4.224 | 1,801,853 | +0.08(+1.90%) |
Feb 25, 2019 | 4.296 | 4.375 | 4.139 | 4.145 | 2,632,235 | -0.14(-3.21%) |
Feb 22, 2019 | 4.257 | 4.368 | 4.178 | 4.283 | 3,153,255 | +0.03(+0.62%) |
Feb 21, 2019 | 4.054 | 4.276 | 4.027 | 4.257 | 4,362,643 | +0.20(+5.01%) |
Feb 20, 2019 | 4.086 | 4.191 | 4.027 | 4.054 | 2,629,078 | -0.05(-1.12%) |
Feb 19, 2019 | 3.897 | 4.158 | 3.877 | 4.100 | 4,352,892 | +0.22(+5.74%) |
Feb 15, 2019 | 4.047 | 4.073 | 3.766 | 3.877 | 6,625,500 | -0.24(-5.88%) |
Feb 14, 2019 | 3.785 | 4.316 | 3.746 | 4.119 | 8,267,023 | +0.23(+5.89%) |
Feb 13, 2019 | 3.811 | 4.054 | 3.752 | 3.890 | 4,678,926 | +0.09(+2.41%) |
Feb 12, 2019 | 3.844 | 3.910 | 3.798 | 3.798 | 2,324,724 | -0.01(-0.17%) |
Feb 11, 2019 | 3.779 | 3.903 | 3.733 | 3.805 | 2,457,873 | +0.07(+1.75%) |
Feb 08, 2019 | 3.838 | 3.851 | 3.687 | 3.739 | 2,094,280 | -0.12(-3.06%) |
Feb 07, 2019 | 3.746 | 3.870 | 3.726 | 3.857 | 2,089,174 | +0.10(+2.61%) |
Feb 06, 2019 | 3.890 | 3.975 | 3.739 | 3.759 | 2,176,944 | -0.08(-2.05%) |
Feb 05, 2019 | 3.694 | 4.054 | 3.648 | 3.838 | 4,951,245 | +0.16(+4.27%) |
Feb 04, 2019 | 3.667 | 3.766 | 3.648 | 3.680 | 1,162,450 | +0.01(+0.18%) |
Feb 01, 2019 | 3.831 | 3.864 | 3.582 | 3.674 | 3,026,819 | -0.13(-3.44%) |
Jan 31, 2019 | 3.700 | 3.936 | 3.700 | 3.805 | 2,801,018 | +0.11(+3.01%) |
Jan 30, 2019 | 3.766 | 3.766 | 3.615 | 3.694 | 1,810,166 | +0.12(+3.30%) |
Jan 29, 2019 | 3.648 | 3.713 | 3.549 | 3.576 | 2,543,378 | -0.07(-1.80%) |
Jan 28, 2019 | 3.504 | 3.661 | 3.477 | 3.641 | 1,702,369 | +0.03(+0.91%) |
Jan 25, 2019 | 3.608 | 3.733 | 3.602 | 3.608 | 2,339,364 | +0.01(+0.36%) |
Jan 24, 2019 | 3.399 | 3.608 | 3.379 | 3.595 | 2,926,968 | +0.20(+5.78%) |
Jan 23, 2019 | 3.432 | 3.477 | 3.314 | 3.399 | 2,026,625 | -0.02(-0.57%) |
Jan 22, 2019 | 3.536 | 3.563 | 3.340 | 3.418 | 2,620,267 | -0.14(-3.87%) |
Jan 18, 2019 | 3.621 | 3.687 | 3.549 | 3.556 | 2,071,222 | -0.04(-1.09%) |
Jan 17, 2019 | 3.536 | 3.635 | 3.530 | 3.595 | 1,595,121 | +0.05(+1.29%) |
Jan 16, 2019 | 3.589 | 3.648 | 3.517 | 3.549 | 1,673,619 | -0.04(-1.10%) |
Jan 15, 2019 | 3.608 | 3.687 | 3.569 | 3.589 | 1,667,905 | -0.01(-0.36%) |
Jan 14, 2019 | 3.543 | 3.759 | 3.543 | 3.602 | 2,226,914 | +0.02(+0.55%) |
Jan 11, 2019 | 3.530 | 3.602 | 3.504 | 3.582 | 1,296,881 | +0.03(+0.92%) |
Jan 10, 2019 | 3.490 | 3.635 | 3.471 | 3.549 | 1,851,530 | +0.05(+1.50%) |
Jan 09, 2019 | 3.451 | 3.589 | 3.445 | 3.497 | 2,648,344 | +0.08(+2.30%) |
Jan 08, 2019 | 3.549 | 3.563 | 3.373 | 3.418 | 3,703,071 | -0.17(-4.74%) |
Jan 07, 2019 | 3.497 | 3.667 | 3.432 | 3.589 | 2,309,361 | +0.10(+3.01%) |
Jan 04, 2019 | 3.340 | 3.589 | 3.340 | 3.484 | 2,608,726 | +0.18(+5.56%) |
Jan 03, 2019 | 3.294 | 3.445 | 3.248 | 3.301 | 2,479,144 | -0.02(-0.59%) |
Jan 02, 2019 | 3.189 | 3.392 | 3.143 | 3.320 | 1,803,619 | +0.07(+2.01%) |
Dec 31, 2018 | 3.314 | 3.366 | 3.202 | 3.255 | 2,500,920 | -0.06(-1.78%) |
Dec 28, 2018 | 3.242 | 3.350 | 3.163 | 3.314 | 2,979,177 | +0.08(+2.43%) |
Dec 27, 2018 | 3.202 | 3.242 | 3.012 | 3.235 | 2,787,955 | -0.01(-0.20%) |
Dec 26, 2018 | 3.104 | 3.255 | 3.045 | 3.242 | 2,777,031 | +0.23(+7.61%) |
Dec 24, 2018 | 3.274 | 3.320 | 2.980 | 3.012 | 3,420,174 | -0.31(-9.27%) |
Dec 21, 2018 | 3.536 | 3.628 | 3.287 | 3.320 | 4,449,067 | -0.21(-5.94%) |
Dec 20, 2018 | 3.707 | 3.831 | 3.438 | 3.530 | 3,500,253 | -0.18(-4.77%) |
Dec 19, 2018 | 3.844 | 3.908 | 3.694 | 3.707 | 2,306,797 | -0.14(-3.58%) |
Dec 18, 2018 | 3.844 | 3.936 | 3.772 | 3.844 | 2,246,359 | +0.05(+1.38%) |
Dec 17, 2018 | 3.988 | 4.047 | 3.752 | 3.792 | 3,700,730 | -0.21(-5.24%) |
Dec 14, 2018 | 4.093 | 4.132 | 3.962 | 4.001 | 2,219,189 | -0.13(-3.17%) |
Dec 13, 2018 | 4.204 | 4.276 | 4.100 | 4.132 | 2,226,851 | -0.07(-1.56%) |
Dec 12, 2018 | 4.185 | 4.283 | 4.139 | 4.198 | 1,564,803 | +0.07(+1.75%) |
Dec 11, 2018 | 4.394 | 4.434 | 4.106 | 4.126 | 2,006,939 | -0.21(-4.83%) |
Dec 10, 2018 | 4.276 | 4.381 | 4.217 | 4.335 | 1,658,137 | +0.05(+1.22%) |
Dec 07, 2018 | 4.407 | 4.538 | 4.263 | 4.283 | 2,270,038 | -0.12(-2.68%) |
Dec 06, 2018 | 4.276 | 4.447 | 4.257 | 4.401 | 2,373,984 | +0.04(+0.90%) |
Dec 04, 2018 | 4.545 | 4.545 | 4.352 | 4.361 | 2,611,322 | -0.21(-4.58%) |