Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.470 | 4.510 | 4.450 | 4.470 | 1,568,000 | -0.03(-0.67%) |
Mar 28, 2019 | 4.580 | 4.590 | 4.490 | 4.500 | 1,521,888 | -0.11(-2.39%) |
Mar 27, 2019 | 4.590 | 4.640 | 4.580 | 4.610 | 1,542,737 | +0.01(+0.22%) |
Mar 26, 2019 | 4.480 | 4.600 | 4.460 | 4.600 | 873,270 | +0.15(+3.37%) |
Mar 25, 2019 | 4.490 | 4.495 | 4.420 | 4.450 | 984,049 | -0.06(-1.33%) |
Mar 22, 2019 | 4.520 | 4.550 | 4.450 | 4.510 | 847,600 | -0.07(-1.53%) |
Mar 21, 2019 | 4.460 | 4.590 | 4.450 | 4.580 | 1,475,320 | +0.12(+2.69%) |
Mar 20, 2019 | 4.460 | 4.470 | 4.430 | 4.460 | 1,678,156 | +0.00(+0.00%) |
Mar 19, 2019 | 4.490 | 4.490 | 4.410 | 4.460 | 1,779,233 | -0.03(-0.67%) |
Mar 18, 2019 | 4.560 | 4.590 | 4.470 | 4.490 | 2,867,200 | -0.07(-1.54%) |
Mar 15, 2019 | 4.660 | 4.670 | 4.550 | 4.560 | 5,286,600 | -0.12(-2.56%) |
Mar 14, 2019 | 4.670 | 4.710 | 4.660 | 4.680 | 5,820,525 | +0.00(+0.00%) |
Mar 13, 2019 | 4.670 | 4.685 | 4.630 | 4.680 | 2,962,449 | +0.00(+0.00%) |
Mar 12, 2019 | 4.660 | 4.690 | 4.660 | 4.680 | 2,346,812 | -0.01(-0.21%) |
Mar 11, 2019 | 4.660 | 4.690 | 4.650 | 4.690 | 2,579,386 | +0.04(+0.86%) |
Mar 08, 2019 | 4.640 | 4.690 | 4.640 | 4.650 | 4,363,100 | +0.00(+0.00%) |
Mar 07, 2019 | 4.650 | 4.680 | 4.640 | 4.650 | 1,537,384 | +0.00(+0.00%) |
Mar 06, 2019 | 4.630 | 4.670 | 4.620 | 4.650 | 888,705 | +0.02(+0.43%) |
Mar 05, 2019 | 4.670 | 4.670 | 4.620 | 4.630 | 2,062,720 | -0.04(-0.86%) |
Mar 04, 2019 | 4.720 | 4.720 | 4.610 | 4.670 | 2,818,758 | -0.05(-1.06%) |
Mar 01, 2019 | 4.710 | 4.720 | 4.710 | 4.720 | 915,500 | +0.00(+0.00%) |
Feb 28, 2019 | 4.710 | 4.730 | 4.710 | 4.720 | 894,242 | -0.01(-0.21%) |
Feb 27, 2019 | 4.700 | 4.730 | 4.700 | 4.730 | 1,206,329 | +0.02(+0.42%) |
Feb 26, 2019 | 4.700 | 4.720 | 4.680 | 4.710 | 5,705,883 | -0.01(-0.21%) |
Feb 25, 2019 | 4.730 | 4.740 | 4.720 | 4.720 | 935,346 | -0.01(-0.21%) |
Feb 22, 2019 | 4.720 | 4.740 | 4.710 | 4.730 | 1,115,400 | +0.00(+0.00%) |
Feb 21, 2019 | 4.710 | 4.730 | 4.710 | 4.730 | 1,939,183 | +0.00(+0.00%) |
Feb 20, 2019 | 4.700 | 4.730 | 4.690 | 4.730 | 4,283,210 | +0.03(+0.64%) |
Feb 19, 2019 | 4.720 | 4.720 | 4.690 | 4.700 | 4,003,140 | -0.04(-0.84%) |
Feb 15, 2019 | 4.730 | 4.740 | 4.710 | 4.740 | 1,725,600 | +0.01(+0.21%) |
Feb 14, 2019 | 4.710 | 4.730 | 4.680 | 4.730 | 1,762,440 | +0.02(+0.42%) |
Feb 13, 2019 | 4.710 | 4.720 | 4.690 | 4.710 | 2,867,179 | +0.00(+0.00%) |
Feb 12, 2019 | 4.690 | 4.720 | 4.680 | 4.710 | 2,623,193 | +0.02(+0.43%) |
Feb 11, 2019 | 4.650 | 4.700 | 4.620 | 4.690 | 2,641,159 | +0.03(+0.64%) |
Feb 08, 2019 | 4.650 | 4.670 | 4.630 | 4.660 | 2,829,200 | +0.01(+0.22%) |
Feb 07, 2019 | 4.620 | 4.690 | 4.590 | 4.650 | 3,266,333 | +0.03(+0.65%) |
Feb 06, 2019 | 4.580 | 4.620 | 4.560 | 4.620 | 7,160,330 | +0.03(+0.65%) |
Feb 05, 2019 | 4.600 | 4.600 | 4.560 | 4.590 | 6,585,255 | +0.00(+0.00%) |
Feb 04, 2019 | 4.650 | 4.660 | 4.550 | 4.590 | 18,920,800 | +1.52(+49.51%) |
Feb 01, 2019 | 2.990 | 3.080 | 2.960 | 3.070 | 244,500 | +0.09(+3.02%) |
Jan 31, 2019 | 3.000 | 3.060 | 2.900 | 2.980 | 312,023 | -0.01(-0.33%) |
Jan 30, 2019 | 2.850 | 3.070 | 2.850 | 2.990 | 258,205 | +0.16(+5.65%) |
Jan 29, 2019 | 2.920 | 2.920 | 2.790 | 2.830 | 232,829 | -0.03(-1.05%) |
Jan 28, 2019 | 2.820 | 2.930 | 2.810 | 2.860 | 147,679 | +0.01(+0.35%) |
Jan 25, 2019 | 2.910 | 2.980 | 2.820 | 2.850 | 322,900 | -0.03(-1.04%) |
Jan 24, 2019 | 3.000 | 3.110 | 2.830 | 2.880 | 271,220 | -0.13(-4.32%) |
Jan 23, 2019 | 3.150 | 3.180 | 2.940 | 3.010 | 450,974 | -0.12(-3.83%) |
Jan 22, 2019 | 2.890 | 3.190 | 2.800 | 3.130 | 684,721 | +0.21(+7.19%) |
Jan 18, 2019 | 2.900 | 2.990 | 2.730 | 2.920 | 520,900 | +0.06(+2.10%) |
Jan 17, 2019 | 2.840 | 2.900 | 2.660 | 2.860 | 504,809 | +0.00(+0.00%) |
Jan 16, 2019 | 2.380 | 2.870 | 2.368 | 2.860 | 1,164,469 | +0.53(+22.75%) |
Jan 15, 2019 | 2.420 | 2.420 | 2.320 | 2.330 | 212,944 | -0.07(-2.92%) |
Jan 14, 2019 | 2.340 | 2.460 | 2.300 | 2.400 | 168,834 | +0.03(+1.27%) |
Jan 11, 2019 | 2.310 | 2.400 | 2.260 | 2.370 | 167,800 | +0.04(+1.72%) |
Jan 10, 2019 | 2.350 | 2.370 | 2.250 | 2.330 | 162,318 | +0.03(+1.30%) |
Jan 09, 2019 | 2.480 | 2.540 | 2.270 | 2.300 | 203,517 | -0.19(-7.63%) |
Jan 08, 2019 | 2.510 | 2.520 | 2.440 | 2.490 | 263,811 | +0.00(+0.00%) |
Jan 07, 2019 | 2.430 | 2.600 | 2.430 | 2.490 | 313,155 | +0.06(+2.47%) |
Jan 04, 2019 | 2.260 | 2.480 | 2.250 | 2.430 | 275,300 | +0.18(+8.00%) |
Jan 03, 2019 | 2.230 | 2.338 | 2.190 | 2.250 | 254,949 | -0.01(-0.44%) |