Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.599 | 4.634 | 4.459 | 4.459 | 48,609 | -0.10(-2.29%) |
Feb 27, 2019 | 4.547 | 4.686 | 4.486 | 4.564 | 55,156 | +0.01(+0.19%) |
Feb 26, 2019 | 4.538 | 4.660 | 4.529 | 4.555 | 26,823 | -0.02(-0.38%) |
Feb 25, 2019 | 4.564 | 4.651 | 4.520 | 4.573 | 17,939 | +0.03(+0.58%) |
Feb 22, 2019 | 4.608 | 4.651 | 4.486 | 4.547 | 12,146 | -0.12(-2.62%) |
Feb 21, 2019 | 4.503 | 4.669 | 4.503 | 4.669 | 11,172 | +0.17(+3.68%) |
Feb 20, 2019 | 4.573 | 4.573 | 4.486 | 4.503 | 17,162 | -0.03(-0.77%) |
Feb 19, 2019 | 4.625 | 4.659 | 4.538 | 4.538 | 18,795 | -0.16(-3.35%) |
Feb 15, 2019 | 4.608 | 4.782 | 4.608 | 4.695 | 26,241 | +0.09(+1.89%) |
Feb 14, 2019 | 4.625 | 4.669 | 4.582 | 4.608 | 42,017 | -0.06(-1.31%) |
Feb 13, 2019 | 4.651 | 4.669 | 4.582 | 4.669 | 47,248 | +0.03(+0.75%) |
Feb 12, 2019 | 4.582 | 4.643 | 4.573 | 4.634 | 19,947 | +0.02(+0.38%) |
Feb 11, 2019 | 4.608 | 4.669 | 4.407 | 4.616 | 35,265 | +0.06(+1.34%) |
Feb 08, 2019 | 4.625 | 4.625 | 4.407 | 4.555 | 42,054 | -0.03(-0.76%) |
Feb 07, 2019 | 4.494 | 4.651 | 4.206 | 4.590 | 17,578 | -0.01(-0.19%) |
Feb 06, 2019 | 4.564 | 4.599 | 4.490 | 4.599 | 17,027 | +0.07(+1.54%) |
Feb 05, 2019 | 4.651 | 4.651 | 4.342 | 4.529 | 45,318 | -0.16(-3.35%) |
Feb 04, 2019 | 4.721 | 4.730 | 4.564 | 4.686 | 21,648 | -0.05(-1.10%) |
Feb 01, 2019 | 4.669 | 4.826 | 4.582 | 4.739 | 11,917 | +0.04(+0.93%) |
Jan 31, 2019 | 4.660 | 4.704 | 4.560 | 4.695 | 74,922 | +0.03(+0.56%) |
Jan 30, 2019 | 4.669 | 4.669 | 4.564 | 4.669 | 74,225 | +0.03(+0.75%) |
Jan 29, 2019 | 4.555 | 4.704 | 4.555 | 4.634 | 80,557 | +0.06(+1.24%) |
Jan 28, 2019 | 4.582 | 4.669 | 4.568 | 4.577 | 19,415 | -0.05(-1.04%) |
Jan 25, 2019 | 4.704 | 4.704 | 4.547 | 4.625 | 44,690 | +0.00(+0.00%) |
Jan 24, 2019 | 4.538 | 4.634 | 4.494 | 4.625 | 49,682 | +0.13(+2.91%) |
Jan 23, 2019 | 4.459 | 4.573 | 4.459 | 4.494 | 20,345 | +0.04(+0.98%) |
Jan 22, 2019 | 4.442 | 4.529 | 4.355 | 4.451 | 24,579 | -0.02(-0.39%) |
Jan 18, 2019 | 4.311 | 4.512 | 4.311 | 4.468 | 100,725 | +0.22(+5.13%) |
Jan 17, 2019 | 4.189 | 4.276 | 4.145 | 4.250 | 53,681 | +0.03(+0.62%) |
Jan 16, 2019 | 4.163 | 4.241 | 4.145 | 4.224 | 18,889 | +0.02(+0.41%) |
Jan 15, 2019 | 4.154 | 4.259 | 4.154 | 4.206 | 9,347 | +0.02(+0.42%) |
Jan 14, 2019 | 4.154 | 4.206 | 4.067 | 4.189 | 17,335 | +0.06(+1.48%) |
Jan 11, 2019 | 4.019 | 4.180 | 4.019 | 4.128 | 61,306 | +0.03(+0.85%) |
Jan 10, 2019 | 4.032 | 4.203 | 4.023 | 4.093 | 28,703 | +0.05(+1.30%) |
Jan 09, 2019 | 3.912 | 4.048 | 3.912 | 4.040 | 16,403 | +0.13(+3.35%) |
Jan 08, 2019 | 3.857 | 3.927 | 3.848 | 3.910 | 12,553 | +0.06(+1.59%) |
Jan 07, 2019 | 3.857 | 3.910 | 3.752 | 3.848 | 16,462 | +0.00(+0.00%) |
Jan 04, 2019 | 3.796 | 4.075 | 3.761 | 3.848 | 42,971 | +0.08(+2.08%) |
Jan 03, 2019 | 3.848 | 4.020 | 3.744 | 3.770 | 12,558 | -0.11(-2.92%) |
Jan 02, 2019 | 3.735 | 4.145 | 3.735 | 3.883 | 51,250 | +0.14(+3.73%) |
Dec 31, 2018 | 3.700 | 3.831 | 3.683 | 3.744 | 76,317 | +0.07(+1.90%) |
Dec 28, 2018 | 3.473 | 3.779 | 3.473 | 3.674 | 88,120 | +0.17(+4.99%) |
Dec 27, 2018 | 3.473 | 3.534 | 3.473 | 3.499 | 107,605 | +0.01(+0.25%) |
Dec 26, 2018 | 3.451 | 3.543 | 3.403 | 3.491 | 205,609 | +0.04(+1.27%) |
Dec 24, 2018 | 3.430 | 3.473 | 3.430 | 3.447 | 69,556 | +0.00(+0.00%) |
Dec 21, 2018 | 3.543 | 3.569 | 3.403 | 3.447 | 203,284 | -0.09(-2.47%) |
Dec 20, 2018 | 3.517 | 3.578 | 3.465 | 3.534 | 37,684 | +0.02(+0.50%) |
Dec 19, 2018 | 3.491 | 3.578 | 3.473 | 3.517 | 57,704 | +0.03(+0.75%) |
Dec 18, 2018 | 3.491 | 3.534 | 3.447 | 3.491 | 54,696 | +0.01(+0.25%) |
Dec 17, 2018 | 3.438 | 3.534 | 3.435 | 3.482 | 766,881 | +0.04(+1.27%) |
Dec 14, 2018 | 3.465 | 3.526 | 3.386 | 3.438 | 516,461 | -0.05(-1.50%) |
Dec 13, 2018 | 3.491 | 3.578 | 3.456 | 3.491 | 638,365 | +0.04(+1.27%) |
Dec 12, 2018 | 3.679 | 3.679 | 3.412 | 3.447 | 69,549 | -0.09(-2.47%) |
Dec 11, 2018 | 3.595 | 3.613 | 3.534 | 3.534 | 103,978 | -0.04(-1.22%) |
Dec 10, 2018 | 3.630 | 3.630 | 3.530 | 3.578 | 40,421 | -0.04(-1.20%) |
Dec 07, 2018 | 3.630 | 3.630 | 3.560 | 3.622 | 39,877 | +0.00(+0.00%) |
Dec 06, 2018 | 3.639 | 3.735 | 3.578 | 3.622 | 24,223 | -0.06(-1.66%) |
Dec 04, 2018 | 3.709 | 3.796 | 3.648 | 3.683 | 68,296 | -0.01(-0.24%) |