Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.760 | 4.800 | 4.640 | 4.720 | 381,100 | +0.01(+0.21%) |
Mar 28, 2019 | 4.630 | 4.810 | 4.630 | 4.710 | 598,092 | +0.08(+1.73%) |
Mar 27, 2019 | 4.520 | 4.690 | 4.510 | 4.630 | 946,057 | +0.11(+2.43%) |
Mar 26, 2019 | 4.550 | 4.635 | 4.510 | 4.520 | 675,509 | +0.02(+0.44%) |
Mar 25, 2019 | 4.520 | 4.600 | 4.380 | 4.500 | 585,036 | -0.01(-0.22%) |
Mar 22, 2019 | 4.770 | 4.810 | 4.460 | 4.510 | 663,600 | -0.29(-6.04%) |
Mar 21, 2019 | 4.810 | 4.970 | 4.780 | 4.800 | 908,310 | -0.01(-0.21%) |
Mar 20, 2019 | 4.880 | 4.910 | 4.785 | 4.810 | 529,464 | -0.09(-1.84%) |
Mar 19, 2019 | 5.060 | 5.080 | 4.890 | 4.900 | 407,904 | -0.11(-2.20%) |
Mar 18, 2019 | 4.980 | 5.050 | 4.930 | 5.010 | 1,181,982 | +0.06(+1.21%) |
Mar 15, 2019 | 4.930 | 4.980 | 4.880 | 4.950 | 2,218,400 | +0.02(+0.41%) |
Mar 14, 2019 | 5.010 | 5.040 | 4.880 | 4.930 | 730,526 | -0.09(-1.79%) |
Mar 13, 2019 | 4.950 | 5.020 | 4.910 | 5.020 | 744,447 | +0.09(+1.83%) |
Mar 12, 2019 | 5.040 | 5.110 | 4.760 | 4.930 | 597,522 | -0.10(-1.99%) |
Mar 11, 2019 | 4.980 | 5.160 | 4.950 | 5.030 | 757,090 | +0.09(+1.82%) |
Mar 08, 2019 | 4.840 | 4.980 | 4.811 | 4.940 | 659,900 | +0.06(+1.23%) |
Mar 07, 2019 | 4.860 | 4.930 | 4.750 | 4.880 | 687,867 | +0.00(+0.00%) |
Mar 06, 2019 | 5.010 | 5.010 | 4.870 | 4.880 | 846,122 | -0.14(-2.79%) |
Mar 05, 2019 | 5.020 | 5.070 | 4.890 | 5.020 | 639,537 | -0.01(-0.20%) |
Mar 04, 2019 | 5.380 | 5.380 | 5.020 | 5.030 | 840,068 | -0.33(-6.16%) |
Mar 01, 2019 | 5.380 | 5.520 | 5.240 | 5.360 | 893,400 | -0.02(-0.37%) |
Feb 28, 2019 | 5.510 | 5.510 | 5.340 | 5.380 | 639,090 | -0.14(-2.54%) |
Feb 27, 2019 | 6.090 | 6.175 | 5.343 | 5.520 | 1,171,455 | -0.75(-11.96%) |
Feb 26, 2019 | 6.090 | 6.340 | 6.090 | 6.270 | 951,272 | +0.13(+2.12%) |
Feb 25, 2019 | 6.240 | 6.290 | 6.100 | 6.140 | 445,870 | -0.04(-0.65%) |
Feb 22, 2019 | 6.070 | 6.200 | 6.070 | 6.180 | 529,400 | +0.13(+2.15%) |
Feb 21, 2019 | 6.140 | 6.180 | 5.975 | 6.050 | 618,266 | -0.07(-1.14%) |
Feb 20, 2019 | 6.110 | 6.320 | 6.110 | 6.120 | 870,781 | +0.01(+0.16%) |
Feb 19, 2019 | 6.030 | 6.200 | 5.990 | 6.110 | 1,006,514 | +0.02(+0.33%) |
Feb 15, 2019 | 5.920 | 6.150 | 5.890 | 6.090 | 925,500 | +0.22(+3.75%) |
Feb 14, 2019 | 5.850 | 5.960 | 5.680 | 5.870 | 405,241 | -0.04(-0.68%) |
Feb 13, 2019 | 5.840 | 5.970 | 5.820 | 5.910 | 568,201 | +0.10(+1.72%) |
Feb 12, 2019 | 5.840 | 5.870 | 5.730 | 5.810 | 911,165 | +0.05(+0.87%) |
Feb 11, 2019 | 5.640 | 5.790 | 5.604 | 5.760 | 396,539 | +0.15(+2.67%) |
Feb 08, 2019 | 5.470 | 5.630 | 5.410 | 5.610 | 423,900 | +0.08(+1.45%) |
Feb 07, 2019 | 5.480 | 5.700 | 5.425 | 5.530 | 773,641 | +0.00(+0.00%) |
Feb 06, 2019 | 5.400 | 5.550 | 5.350 | 5.530 | 546,563 | +0.13(+2.41%) |
Feb 05, 2019 | 5.280 | 5.480 | 5.270 | 5.400 | 726,743 | +0.14(+2.66%) |
Feb 04, 2019 | 5.110 | 5.300 | 5.090 | 5.260 | 392,217 | +0.12(+2.33%) |
Feb 01, 2019 | 5.100 | 5.250 | 5.030 | 5.140 | 439,500 | +0.04(+0.78%) |
Jan 31, 2019 | 5.120 | 5.240 | 5.050 | 5.100 | 484,654 | -0.04(-0.78%) |
Jan 30, 2019 | 5.110 | 5.210 | 4.990 | 5.140 | 445,562 | +0.05(+0.98%) |
Jan 29, 2019 | 5.160 | 5.270 | 5.030 | 5.090 | 784,636 | -0.07(-1.36%) |
Jan 28, 2019 | 4.950 | 5.250 | 4.920 | 5.160 | 486,477 | +0.15(+2.99%) |
Jan 25, 2019 | 4.970 | 5.190 | 4.960 | 5.010 | 500,600 | +0.10(+2.04%) |
Jan 24, 2019 | 4.890 | 4.970 | 4.800 | 4.910 | 359,366 | +0.03(+0.61%) |
Jan 23, 2019 | 4.970 | 5.140 | 4.850 | 4.880 | 788,623 | -0.06(-1.21%) |
Jan 22, 2019 | 4.900 | 5.110 | 4.840 | 4.940 | 890,187 | -0.01(-0.20%) |
Jan 18, 2019 | 5.030 | 5.100 | 4.910 | 4.950 | 659,500 | -0.06(-1.20%) |
Jan 17, 2019 | 4.960 | 5.140 | 4.930 | 5.010 | 923,626 | +0.01(+0.20%) |
Jan 16, 2019 | 5.090 | 5.280 | 4.940 | 5.000 | 832,424 | -0.06(-1.19%) |
Jan 15, 2019 | 5.190 | 5.250 | 4.980 | 5.060 | 701,155 | -0.14(-2.69%) |
Jan 14, 2019 | 5.130 | 5.390 | 5.035 | 5.200 | 826,622 | +0.01(+0.19%) |
Jan 11, 2019 | 5.100 | 5.330 | 5.020 | 5.190 | 678,500 | +0.05(+0.97%) |
Jan 10, 2019 | 4.960 | 5.150 | 4.890 | 5.140 | 947,962 | +0.13(+2.59%) |
Jan 09, 2019 | 4.650 | 5.020 | 4.580 | 5.010 | 804,195 | +0.40(+8.68%) |
Jan 08, 2019 | 4.620 | 4.720 | 4.410 | 4.610 | 1,043,263 | +0.15(+3.36%) |
Jan 07, 2019 | 4.290 | 4.560 | 4.220 | 4.460 | 985,172 | +0.14(+3.24%) |
Jan 04, 2019 | 4.110 | 4.370 | 4.080 | 4.320 | 854,500 | +0.28(+6.93%) |
Jan 03, 2019 | 4.230 | 4.250 | 3.950 | 4.040 | 1,422,512 | -0.23(-5.39%) |