Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.304 | 4.336 | 4.296 | 4.312 | 1,133,770 | +0.02(+0.37%) |
Feb 27, 2019 | 4.304 | 4.320 | 4.288 | 4.296 | 1,416,730 | +0.02(+0.38%) |
Feb 26, 2019 | 4.272 | 4.312 | 4.272 | 4.280 | 2,748,140 | +0.02(+0.57%) |
Feb 25, 2019 | 4.248 | 4.280 | 4.240 | 4.256 | 2,335,494 | +0.05(+1.15%) |
Feb 22, 2019 | 4.232 | 4.232 | 4.200 | 4.208 | 649,815 | -0.02(-0.38%) |
Feb 21, 2019 | 4.280 | 4.288 | 4.208 | 4.224 | 1,229,835 | -0.05(-1.13%) |
Feb 20, 2019 | 4.240 | 4.288 | 4.224 | 4.272 | 897,551 | +0.03(+0.76%) |
Feb 19, 2019 | 4.184 | 4.248 | 4.184 | 4.240 | 1,546,579 | +0.09(+2.13%) |
Feb 15, 2019 | 4.103 | 4.159 | 4.095 | 4.151 | 2,053,110 | +0.17(+4.24%) |
Feb 14, 2019 | 3.950 | 4.031 | 3.918 | 3.982 | 5,254,245 | -0.18(-4.26%) |
Feb 13, 2019 | 4.167 | 4.184 | 4.151 | 4.159 | 1,747,713 | -0.01(-0.19%) |
Feb 12, 2019 | 4.151 | 4.184 | 4.151 | 4.167 | 939,327 | +0.06(+1.57%) |
Feb 11, 2019 | 4.103 | 4.123 | 4.079 | 4.103 | 1,531,437 | +0.06(+1.39%) |
Feb 08, 2019 | 4.071 | 4.071 | 4.007 | 4.047 | 895,920 | -0.06(-1.57%) |
Feb 07, 2019 | 4.151 | 4.159 | 4.083 | 4.111 | 1,700,393 | -0.10(-2.29%) |
Feb 06, 2019 | 4.184 | 4.228 | 4.176 | 4.208 | 1,224,277 | +0.03(+0.77%) |
Feb 05, 2019 | 4.159 | 4.184 | 4.143 | 4.176 | 942,093 | +0.03(+0.78%) |
Feb 04, 2019 | 4.127 | 4.151 | 4.103 | 4.143 | 824,337 | -0.02(-0.39%) |
Feb 01, 2019 | 4.159 | 4.184 | 4.135 | 4.159 | 1,246,433 | +0.00(+0.00%) |
Jan 31, 2019 | 4.135 | 4.159 | 4.095 | 4.159 | 2,767,422 | -0.06(-1.34%) |
Jan 30, 2019 | 4.192 | 4.224 | 4.151 | 4.216 | 1,122,923 | +0.07(+1.75%) |
Jan 29, 2019 | 4.151 | 4.184 | 4.143 | 4.143 | 796,719 | -0.02(-0.39%) |
Jan 28, 2019 | 4.135 | 4.176 | 4.111 | 4.159 | 1,335,231 | -0.02(-0.39%) |
Jan 25, 2019 | 4.167 | 4.200 | 4.155 | 4.176 | 773,614 | +0.05(+1.17%) |
Jan 24, 2019 | 4.127 | 4.143 | 4.091 | 4.127 | 1,588,132 | +0.03(+0.79%) |
Jan 23, 2019 | 4.119 | 4.127 | 4.047 | 4.095 | 827,831 | -0.01(-0.20%) |
Jan 22, 2019 | 4.119 | 4.127 | 4.079 | 4.103 | 1,528,856 | -0.07(-1.73%) |
Jan 18, 2019 | 4.159 | 4.176 | 4.143 | 4.176 | 1,394,593 | +0.12(+2.98%) |
Jan 17, 2019 | 4.015 | 4.087 | 4.015 | 4.055 | 1,775,278 | -0.04(-0.98%) |
Jan 16, 2019 | 4.055 | 4.110 | 4.050 | 4.095 | 1,404,791 | +0.10(+2.41%) |
Jan 15, 2019 | 4.015 | 4.028 | 3.974 | 3.999 | 1,775,071 | -0.03(-0.80%) |
Jan 14, 2019 | 3.950 | 4.071 | 3.942 | 4.031 | 5,189,052 | +0.06(+1.42%) |
Jan 11, 2019 | 3.926 | 3.999 | 3.918 | 3.974 | 4,361,647 | +0.00(+0.00%) |
Jan 10, 2019 | 3.926 | 3.974 | 3.926 | 3.974 | 2,120,476 | +0.07(+1.86%) |
Jan 09, 2019 | 3.926 | 3.958 | 3.894 | 3.902 | 3,292,318 | -0.03(-0.82%) |
Jan 08, 2019 | 3.926 | 3.934 | 3.890 | 3.934 | 3,467,304 | +0.00(+0.00%) |
Jan 07, 2019 | 3.870 | 3.950 | 3.854 | 3.934 | 4,865,307 | +0.06(+1.66%) |
Jan 04, 2019 | 3.773 | 3.886 | 3.765 | 3.870 | 3,872,669 | +0.17(+4.57%) |
Jan 03, 2019 | 3.693 | 3.725 | 3.669 | 3.701 | 1,648,459 | -0.01(-0.22%) |
Jan 02, 2019 | 3.620 | 3.725 | 3.620 | 3.709 | 2,391,604 | -0.03(-0.86%) |
Dec 31, 2018 | 3.717 | 3.741 | 3.685 | 3.741 | 3,349,013 | +0.05(+1.31%) |
Dec 28, 2018 | 3.701 | 3.709 | 3.677 | 3.693 | 2,247,383 | +0.04(+1.10%) |
Dec 27, 2018 | 3.596 | 3.653 | 3.564 | 3.653 | 2,659,334 | -0.06(-1.52%) |
Dec 26, 2018 | 3.612 | 3.709 | 3.556 | 3.709 | 1,854,184 | +0.10(+2.90%) |
Dec 24, 2018 | 3.645 | 3.669 | 3.596 | 3.604 | 1,687,557 | -0.04(-1.10%) |
Dec 21, 2018 | 3.709 | 3.745 | 3.628 | 3.645 | 4,763,866 | -0.06(-1.74%) |
Dec 20, 2018 | 3.757 | 3.789 | 3.701 | 3.709 | 4,390,211 | -0.04(-1.07%) |
Dec 19, 2018 | 3.822 | 3.846 | 3.733 | 3.749 | 2,519,390 | -0.03(-0.85%) |
Dec 18, 2018 | 3.813 | 3.838 | 3.753 | 3.781 | 6,494,823 | +0.02(+0.43%) |
Dec 17, 2018 | 3.822 | 3.830 | 3.749 | 3.765 | 2,891,577 | -0.06(-1.47%) |
Dec 14, 2018 | 3.846 | 3.878 | 3.818 | 3.822 | 2,199,902 | -0.08(-2.06%) |
Dec 13, 2018 | 3.950 | 3.966 | 3.894 | 3.902 | 3,671,790 | -0.08(-2.02%) |
Dec 12, 2018 | 4.039 | 4.055 | 3.974 | 3.982 | 4,763,705 | +0.10(+2.48%) |
Dec 11, 2018 | 3.950 | 3.974 | 3.878 | 3.886 | 3,515,528 | -0.10(-2.62%) |
Dec 10, 2018 | 4.023 | 4.039 | 3.942 | 3.990 | 2,219,560 | -0.10(-2.36%) |
Dec 07, 2018 | 4.119 | 4.151 | 4.063 | 4.087 | 2,578,009 | -0.06(-1.36%) |
Dec 06, 2018 | 4.119 | 4.151 | 4.087 | 4.143 | 2,600,055 | -0.16(-3.74%) |
Dec 04, 2018 | 4.441 | 4.441 | 4.296 | 4.304 | 2,537,488 | -0.20(-4.46%) |