Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.514 | 4.622 | 4.464 | 4.563 | 30,454,460 | +0.08(+1.75%) |
Mar 28, 2019 | 4.641 | 4.661 | 4.464 | 4.484 | 14,733,333 | -0.18(-3.80%) |
Mar 27, 2019 | 4.602 | 4.681 | 4.568 | 4.661 | 6,832,097 | +0.03(+0.64%) |
Mar 26, 2019 | 4.779 | 4.789 | 4.592 | 4.632 | 8,918,947 | -0.09(-1.87%) |
Mar 25, 2019 | 4.464 | 4.740 | 4.464 | 4.720 | 14,369,699 | +0.26(+5.73%) |
Mar 22, 2019 | 4.740 | 4.789 | 4.455 | 4.464 | 22,081,238 | -0.36(-7.54%) |
Mar 21, 2019 | 4.809 | 4.966 | 4.799 | 4.828 | 9,630,470 | -0.06(-1.21%) |
Mar 20, 2019 | 4.789 | 4.897 | 4.691 | 4.887 | 10,814,673 | +0.08(+1.64%) |
Mar 19, 2019 | 4.789 | 4.858 | 4.750 | 4.809 | 12,907,159 | +0.06(+1.24%) |
Mar 18, 2019 | 4.700 | 4.809 | 4.622 | 4.750 | 7,552,136 | +0.06(+1.26%) |
Mar 15, 2019 | 4.602 | 4.691 | 4.592 | 4.691 | 6,132,790 | +0.11(+2.36%) |
Mar 14, 2019 | 4.592 | 4.646 | 4.533 | 4.582 | 5,617,069 | -0.05(-1.06%) |
Mar 13, 2019 | 4.651 | 4.676 | 4.582 | 4.632 | 4,743,137 | -0.02(-0.42%) |
Mar 12, 2019 | 4.651 | 4.710 | 4.617 | 4.651 | 4,521,185 | +0.03(+0.64%) |
Mar 11, 2019 | 4.582 | 4.671 | 4.563 | 4.622 | 4,704,002 | +0.07(+1.51%) |
Mar 08, 2019 | 4.553 | 4.602 | 4.523 | 4.553 | 5,599,504 | -0.03(-0.64%) |
Mar 07, 2019 | 4.651 | 4.651 | 4.504 | 4.582 | 10,253,135 | -0.08(-1.69%) |
Mar 06, 2019 | 4.661 | 4.710 | 4.582 | 4.661 | 4,151,555 | -0.02(-0.42%) |
Mar 05, 2019 | 4.730 | 4.740 | 4.661 | 4.681 | 5,578,244 | -0.05(-1.04%) |
Mar 04, 2019 | 4.799 | 4.818 | 4.691 | 4.730 | 7,548,622 | -0.06(-1.23%) |
Mar 01, 2019 | 4.818 | 4.858 | 4.681 | 4.789 | 8,197,799 | +0.02(+0.41%) |
Feb 28, 2019 | 4.769 | 4.838 | 4.661 | 4.769 | 7,157,909 | -0.02(-0.41%) |
Feb 27, 2019 | 4.848 | 4.858 | 4.769 | 4.789 | 7,094,438 | -0.05(-1.02%) |
Feb 26, 2019 | 4.848 | 4.887 | 4.809 | 4.838 | 9,340,608 | -0.01(-0.20%) |
Feb 25, 2019 | 4.897 | 4.936 | 4.789 | 4.848 | 12,890,977 | -0.04(-0.80%) |
Feb 22, 2019 | 4.927 | 4.966 | 4.853 | 4.887 | 7,155,938 | -0.03(-0.60%) |
Feb 21, 2019 | 4.917 | 4.927 | 4.872 | 4.917 | 6,587,527 | -0.01(-0.20%) |
Feb 20, 2019 | 4.897 | 5.045 | 4.887 | 4.927 | 11,032,203 | +0.12(+2.45%) |
Feb 19, 2019 | 4.848 | 4.917 | 4.809 | 4.809 | 3,763,077 | -0.03(-0.61%) |
Feb 15, 2019 | 4.838 | 4.877 | 4.794 | 4.838 | 8,275,290 | +0.02(+0.41%) |
Feb 14, 2019 | 4.750 | 4.858 | 4.691 | 4.818 | 7,839,321 | +0.07(+1.45%) |
Feb 13, 2019 | 4.917 | 4.966 | 4.730 | 4.750 | 9,120,807 | -0.19(-3.78%) |
Feb 12, 2019 | 4.828 | 4.946 | 4.828 | 4.936 | 10,196,595 | +0.12(+2.45%) |
Feb 11, 2019 | 4.789 | 4.828 | 4.666 | 4.818 | 12,029,899 | +0.04(+0.82%) |
Feb 08, 2019 | 4.799 | 4.868 | 4.691 | 4.779 | 12,373,173 | -0.08(-1.62%) |
Feb 07, 2019 | 5.212 | 5.222 | 4.809 | 4.858 | 15,261,639 | -0.37(-7.14%) |
Feb 06, 2019 | 5.408 | 5.408 | 5.212 | 5.231 | 7,346,765 | -0.18(-3.27%) |
Feb 05, 2019 | 5.290 | 5.428 | 5.271 | 5.408 | 4,415,719 | +0.14(+2.61%) |
Feb 04, 2019 | 5.241 | 5.320 | 5.222 | 5.271 | 2,607,416 | +0.02(+0.37%) |
Feb 01, 2019 | 5.349 | 5.359 | 5.241 | 5.251 | 4,499,677 | -0.10(-1.84%) |
Jan 31, 2019 | 5.281 | 5.399 | 5.241 | 5.349 | 7,382,051 | +0.09(+1.68%) |
Jan 30, 2019 | 5.192 | 5.310 | 5.113 | 5.261 | 6,902,243 | +0.05(+0.94%) |
Jan 29, 2019 | 5.222 | 5.295 | 5.197 | 5.212 | 3,105,053 | -0.02(-0.38%) |
Jan 28, 2019 | 5.163 | 5.261 | 5.153 | 5.231 | 3,880,547 | +0.00(+0.00%) |
Jan 25, 2019 | 5.231 | 5.305 | 5.212 | 5.231 | 5,424,487 | +0.07(+1.33%) |
Jan 24, 2019 | 5.133 | 5.271 | 5.133 | 5.163 | 5,412,762 | +0.01(+0.19%) |
Jan 23, 2019 | 5.349 | 5.359 | 5.074 | 5.153 | 9,794,202 | -0.17(-3.14%) |
Jan 22, 2019 | 5.408 | 5.467 | 5.271 | 5.320 | 6,054,362 | -0.16(-2.87%) |
Jan 18, 2019 | 5.399 | 5.536 | 5.320 | 5.477 | 6,640,449 | +0.11(+2.01%) |
Jan 17, 2019 | 5.231 | 5.389 | 5.212 | 5.369 | 7,193,377 | +0.12(+2.25%) |
Jan 16, 2019 | 5.104 | 5.290 | 5.089 | 5.251 | 6,300,203 | +0.14(+2.69%) |
Jan 15, 2019 | 5.143 | 5.163 | 5.064 | 5.113 | 7,452,616 | -0.03(-0.57%) |
Jan 14, 2019 | 5.133 | 5.241 | 5.099 | 5.143 | 4,408,860 | -0.01(-0.19%) |
Jan 11, 2019 | 5.133 | 5.202 | 5.084 | 5.153 | 4,500,491 | -0.03(-0.57%) |
Jan 10, 2019 | 5.212 | 5.251 | 5.133 | 5.182 | 12,268,608 | -0.03(-0.57%) |
Jan 09, 2019 | 5.123 | 5.310 | 5.123 | 5.212 | 10,293,365 | +0.09(+1.73%) |
Jan 08, 2019 | 5.035 | 5.123 | 4.995 | 5.123 | 7,152,846 | +0.14(+2.76%) |
Jan 07, 2019 | 4.877 | 5.025 | 4.799 | 4.986 | 4,758,011 | +0.16(+3.26%) |
Jan 04, 2019 | 4.828 | 4.887 | 4.779 | 4.828 | 7,604,310 | +0.05(+1.03%) |
Jan 03, 2019 | 4.868 | 4.868 | 4.740 | 4.779 | 4,084,365 | -0.11(-2.21%) |