Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.130 | 4.360 | 4.040 | 4.300 | 275,100 | +0.22(+5.39%) |
Mar 28, 2019 | 3.920 | 4.150 | 3.870 | 4.080 | 195,358 | +0.10(+2.51%) |
Mar 27, 2019 | 3.900 | 4.030 | 3.740 | 3.980 | 390,229 | +0.10(+2.58%) |
Mar 26, 2019 | 3.770 | 3.990 | 3.700 | 3.880 | 177,989 | +0.13(+3.47%) |
Mar 25, 2019 | 3.610 | 3.850 | 3.550 | 3.750 | 249,809 | +0.12(+3.31%) |
Mar 22, 2019 | 3.830 | 3.830 | 3.600 | 3.630 | 235,800 | -0.20(-5.22%) |
Mar 21, 2019 | 3.840 | 3.890 | 3.740 | 3.830 | 256,256 | -0.06(-1.54%) |
Mar 20, 2019 | 3.830 | 3.910 | 3.760 | 3.890 | 288,504 | +0.05(+1.30%) |
Mar 19, 2019 | 3.910 | 3.940 | 3.820 | 3.840 | 149,609 | -0.04(-1.03%) |
Mar 18, 2019 | 3.960 | 4.137 | 3.870 | 3.880 | 206,547 | -0.09(-2.27%) |
Mar 15, 2019 | 3.940 | 4.080 | 3.860 | 3.970 | 252,100 | +0.04(+1.02%) |
Mar 14, 2019 | 3.940 | 4.040 | 3.825 | 3.930 | 327,292 | +0.00(+0.00%) |
Mar 13, 2019 | 4.060 | 4.130 | 3.900 | 3.930 | 151,128 | -0.10(-2.48%) |
Mar 12, 2019 | 3.910 | 4.100 | 3.880 | 4.030 | 165,480 | +0.13(+3.33%) |
Mar 11, 2019 | 3.800 | 3.910 | 3.790 | 3.900 | 224,962 | +0.18(+4.84%) |
Mar 08, 2019 | 4.070 | 4.200 | 3.700 | 3.720 | 502,700 | -0.41(-9.93%) |
Mar 07, 2019 | 4.070 | 4.200 | 3.910 | 4.130 | 393,393 | +0.12(+2.99%) |
Mar 06, 2019 | 4.380 | 4.390 | 4.000 | 4.010 | 319,776 | -0.38(-8.66%) |
Mar 05, 2019 | 4.300 | 4.590 | 4.138 | 4.390 | 490,322 | +0.12(+2.81%) |
Mar 04, 2019 | 4.600 | 4.607 | 4.240 | 4.270 | 431,431 | -0.30(-6.56%) |
Mar 01, 2019 | 4.420 | 4.680 | 4.350 | 4.570 | 230,200 | +0.18(+4.10%) |
Feb 28, 2019 | 4.700 | 4.740 | 4.330 | 4.390 | 472,774 | -0.25(-5.39%) |
Feb 27, 2019 | 4.900 | 5.150 | 4.540 | 4.640 | 284,500 | -0.22(-4.53%) |
Feb 26, 2019 | 4.810 | 5.060 | 4.750 | 4.860 | 187,660 | +0.05(+1.04%) |
Feb 25, 2019 | 4.650 | 4.940 | 4.481 | 4.810 | 379,956 | +0.24(+5.25%) |
Feb 22, 2019 | 4.640 | 4.820 | 4.480 | 4.570 | 311,000 | -0.09(-1.93%) |
Feb 21, 2019 | 4.710 | 4.710 | 4.550 | 4.660 | 187,468 | -0.05(-1.06%) |
Feb 20, 2019 | 4.720 | 4.790 | 4.625 | 4.710 | 194,395 | +0.00(+0.00%) |
Feb 19, 2019 | 4.920 | 4.970 | 4.680 | 4.710 | 176,873 | -0.23(-4.66%) |
Feb 15, 2019 | 4.840 | 4.960 | 4.650 | 4.940 | 223,900 | +0.10(+2.07%) |
Feb 14, 2019 | 4.820 | 4.980 | 4.750 | 4.840 | 251,764 | +0.02(+0.41%) |
Feb 13, 2019 | 5.370 | 5.430 | 4.800 | 4.820 | 330,936 | -0.51(-9.57%) |
Feb 12, 2019 | 5.170 | 5.370 | 5.090 | 5.330 | 214,754 | +0.18(+3.50%) |
Feb 11, 2019 | 5.050 | 5.180 | 4.920 | 5.150 | 165,582 | +0.16(+3.21%) |
Feb 08, 2019 | 4.640 | 5.000 | 4.540 | 4.990 | 351,400 | +0.34(+7.31%) |
Feb 07, 2019 | 4.820 | 4.890 | 4.530 | 4.650 | 282,611 | -0.22(-4.52%) |
Feb 06, 2019 | 4.710 | 4.946 | 4.600 | 4.870 | 193,598 | +0.19(+4.06%) |
Feb 05, 2019 | 4.890 | 4.950 | 4.650 | 4.680 | 209,970 | -0.18(-3.70%) |
Feb 04, 2019 | 5.110 | 5.240 | 4.850 | 4.860 | 202,878 | -0.20(-3.95%) |
Feb 01, 2019 | 4.900 | 5.290 | 4.830 | 5.060 | 253,200 | +0.19(+3.90%) |
Jan 31, 2019 | 4.680 | 5.000 | 4.680 | 4.870 | 253,512 | +0.21(+4.51%) |
Jan 30, 2019 | 4.670 | 4.760 | 4.480 | 4.660 | 210,760 | +0.06(+1.30%) |
Jan 29, 2019 | 4.520 | 4.793 | 4.500 | 4.600 | 172,448 | +0.10(+2.22%) |
Jan 28, 2019 | 4.670 | 4.690 | 4.400 | 4.500 | 260,002 | -0.19(-4.05%) |
Jan 25, 2019 | 4.490 | 4.770 | 4.490 | 4.690 | 100,200 | +0.20(+4.45%) |
Jan 24, 2019 | 4.500 | 4.730 | 4.360 | 4.490 | 217,819 | +0.02(+0.45%) |
Jan 23, 2019 | 4.480 | 4.739 | 4.410 | 4.470 | 260,295 | -0.06(-1.32%) |
Jan 22, 2019 | 4.860 | 4.870 | 4.490 | 4.530 | 466,096 | -0.33(-6.79%) |
Jan 18, 2019 | 5.040 | 5.085 | 4.730 | 4.860 | 434,200 | -0.18(-3.57%) |
Jan 17, 2019 | 5.300 | 5.300 | 5.010 | 5.040 | 168,285 | -0.27(-5.08%) |
Jan 16, 2019 | 5.320 | 5.970 | 5.160 | 5.310 | 167,966 | +0.01(+0.19%) |
Jan 15, 2019 | 5.400 | 5.520 | 5.260 | 5.300 | 233,088 | -0.09(-1.67%) |
Jan 14, 2019 | 5.700 | 5.700 | 5.210 | 5.390 | 335,091 | -0.35(-6.10%) |
Jan 11, 2019 | 5.850 | 5.960 | 5.660 | 5.740 | 157,200 | -0.10(-1.71%) |
Jan 10, 2019 | 5.810 | 5.950 | 5.600 | 5.840 | 186,577 | +0.01(+0.17%) |
Jan 09, 2019 | 5.800 | 5.880 | 5.710 | 5.830 | 197,483 | +0.03(+0.52%) |
Jan 08, 2019 | 6.220 | 6.310 | 5.690 | 5.800 | 371,130 | -0.26(-4.29%) |
Jan 07, 2019 | 5.790 | 6.170 | 5.690 | 6.060 | 288,668 | +0.34(+5.94%) |
Jan 04, 2019 | 5.430 | 6.020 | 5.420 | 5.720 | 943,900 | +0.38(+7.12%) |
Jan 03, 2019 | 5.450 | 5.660 | 5.190 | 5.340 | 399,822 | -0.20(-3.61%) |