Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.710 | 4.830 | 4.550 | 4.780 | 2,937,400 | +0.24(+5.29%) |
Mar 28, 2019 | 4.650 | 4.680 | 4.510 | 4.540 | 2,104,375 | -0.08(-1.73%) |
Mar 27, 2019 | 4.790 | 4.870 | 4.600 | 4.620 | 2,314,945 | +0.06(+1.32%) |
Mar 26, 2019 | 4.570 | 4.690 | 4.480 | 4.560 | 1,411,270 | -0.01(-0.22%) |
Mar 25, 2019 | 4.745 | 4.780 | 4.560 | 4.570 | 2,479,709 | -0.22(-4.64%) |
Mar 22, 2019 | 4.810 | 4.890 | 4.750 | 4.793 | 1,210,000 | -0.02(-0.36%) |
Mar 21, 2019 | 4.985 | 5.000 | 4.670 | 4.810 | 1,974,385 | -0.11(-2.24%) |
Mar 20, 2019 | 4.990 | 5.150 | 4.780 | 4.920 | 3,458,407 | -0.07(-1.40%) |
Mar 19, 2019 | 4.880 | 5.040 | 4.870 | 4.990 | 2,988,998 | +0.11(+2.25%) |
Mar 18, 2019 | 4.790 | 4.900 | 4.740 | 4.880 | 2,037,188 | +0.22(+4.72%) |
Mar 15, 2019 | 4.565 | 4.750 | 4.550 | 4.660 | 1,404,800 | +0.16(+3.56%) |
Mar 14, 2019 | 4.525 | 4.590 | 4.310 | 4.500 | 2,032,321 | +0.00(+0.00%) |
Mar 13, 2019 | 4.570 | 4.640 | 4.440 | 4.500 | 1,944,879 | -0.10(-2.17%) |
Mar 12, 2019 | 4.695 | 4.740 | 4.550 | 4.600 | 740,219 | -0.02(-0.43%) |
Mar 11, 2019 | 4.805 | 4.830 | 4.590 | 4.620 | 1,479,280 | -0.24(-4.94%) |
Mar 08, 2019 | 4.750 | 4.900 | 4.750 | 4.860 | 1,696,600 | +0.11(+2.32%) |
Mar 07, 2019 | 4.665 | 4.820 | 4.660 | 4.750 | 1,945,770 | +0.10(+2.15%) |
Mar 06, 2019 | 4.610 | 4.670 | 4.520 | 4.650 | 804,654 | +0.08(+1.75%) |
Mar 05, 2019 | 4.580 | 4.650 | 4.495 | 4.570 | 1,564,902 | +0.28(+6.53%) |
Mar 04, 2019 | 4.480 | 4.500 | 4.270 | 4.290 | 1,698,486 | -0.29(-6.33%) |
Mar 01, 2019 | 4.470 | 4.640 | 4.450 | 4.580 | 948,400 | +0.12(+2.69%) |
Feb 28, 2019 | 4.420 | 4.650 | 4.400 | 4.460 | 1,192,620 | +0.16(+3.72%) |
Feb 27, 2019 | 4.400 | 4.500 | 4.300 | 4.300 | 1,537,035 | -0.06(-1.38%) |
Feb 26, 2019 | 4.625 | 4.740 | 4.360 | 4.360 | 2,000,312 | -0.29(-6.24%) |
Feb 25, 2019 | 4.625 | 4.780 | 4.500 | 4.650 | 2,891,212 | -0.19(-3.93%) |
Feb 22, 2019 | 4.845 | 4.990 | 4.750 | 4.840 | 2,684,700 | +0.12(+2.54%) |
Feb 21, 2019 | 4.815 | 4.820 | 4.650 | 4.720 | 1,932,361 | -0.10(-2.07%) |
Feb 20, 2019 | 4.480 | 4.900 | 4.480 | 4.820 | 2,660,021 | +0.14(+2.99%) |
Feb 19, 2019 | 4.625 | 4.880 | 4.620 | 4.680 | 5,387,676 | +0.49(+11.69%) |
Feb 15, 2019 | 4.200 | 4.250 | 4.120 | 4.190 | 1,050,900 | +0.11(+2.70%) |
Feb 14, 2019 | 4.115 | 4.190 | 4.060 | 4.080 | 1,280,814 | -0.08(-1.92%) |
Feb 13, 2019 | 4.380 | 4.380 | 4.130 | 4.160 | 1,236,994 | -0.22(-5.13%) |
Feb 12, 2019 | 4.230 | 4.400 | 4.150 | 4.385 | 1,678,273 | +0.15(+3.66%) |
Feb 11, 2019 | 4.360 | 4.400 | 4.210 | 4.230 | 1,828,667 | -0.23(-5.16%) |
Feb 08, 2019 | 3.935 | 4.500 | 3.920 | 4.460 | 5,480,200 | +0.59(+15.25%) |
Feb 07, 2019 | 3.800 | 3.910 | 3.725 | 3.870 | 1,047,698 | +0.03(+0.78%) |
Feb 06, 2019 | 3.865 | 3.870 | 3.660 | 3.840 | 2,646,529 | -0.06(-1.54%) |
Feb 05, 2019 | 3.955 | 4.020 | 3.830 | 3.900 | 1,449,804 | -0.06(-1.52%) |
Feb 04, 2019 | 3.990 | 4.000 | 3.930 | 3.960 | 871,797 | -0.06(-1.49%) |
Feb 01, 2019 | 4.000 | 4.070 | 3.930 | 4.020 | 889,000 | +0.03(+0.75%) |
Jan 31, 2019 | 4.040 | 4.060 | 3.930 | 3.990 | 1,108,740 | -0.07(-1.72%) |
Jan 30, 2019 | 4.035 | 4.090 | 4.010 | 4.060 | 770,749 | +0.04(+1.00%) |
Jan 29, 2019 | 3.970 | 4.070 | 3.930 | 4.020 | 975,179 | +0.09(+2.29%) |
Jan 28, 2019 | 4.070 | 4.090 | 3.920 | 3.930 | 2,287,493 | -0.26(-6.21%) |
Jan 25, 2019 | 4.110 | 4.290 | 4.110 | 4.190 | 802,900 | -0.06(-1.41%) |
Jan 24, 2019 | 4.110 | 4.290 | 4.070 | 4.250 | 1,097,472 | +0.13(+3.16%) |
Jan 23, 2019 | 4.325 | 4.360 | 4.080 | 4.120 | 1,302,340 | -0.13(-3.06%) |
Jan 22, 2019 | 4.300 | 4.380 | 4.210 | 4.250 | 1,526,007 | -0.09(-2.07%) |
Jan 18, 2019 | 4.400 | 4.460 | 4.250 | 4.340 | 1,045,800 | -0.09(-2.03%) |
Jan 17, 2019 | 4.180 | 4.520 | 4.040 | 4.430 | 975,033 | +0.19(+4.48%) |
Jan 16, 2019 | 4.315 | 4.340 | 4.200 | 4.240 | 1,291,970 | +0.03(+0.71%) |
Jan 15, 2019 | 4.405 | 4.450 | 4.170 | 4.210 | 1,308,309 | -0.26(-5.82%) |
Jan 14, 2019 | 4.145 | 4.550 | 4.140 | 4.470 | 2,581,604 | +0.15(+3.47%) |
Jan 11, 2019 | 4.410 | 4.490 | 4.250 | 4.320 | 1,218,500 | +0.00(+0.00%) |
Jan 10, 2019 | 4.455 | 4.460 | 4.160 | 4.320 | 3,799,757 | -0.39(-8.28%) |
Jan 09, 2019 | 5.015 | 5.020 | 4.630 | 4.710 | 2,778,001 | -0.25(-5.04%) |
Jan 08, 2019 | 4.895 | 5.080 | 4.840 | 4.960 | 2,653,204 | +0.10(+2.06%) |
Jan 07, 2019 | 4.740 | 4.940 | 4.740 | 4.860 | 2,676,567 | +0.33(+7.28%) |
Jan 04, 2019 | 4.585 | 4.650 | 4.410 | 4.530 | 2,020,600 | +0.01(+0.22%) |
Jan 03, 2019 | 4.325 | 4.620 | 4.320 | 4.520 | 1,503,033 | -0.10(-2.16%) |