Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.460 | 4.565 | 4.410 | 4.490 | 993,500 | +0.05(+1.13%) |
Mar 28, 2019 | 4.530 | 4.570 | 4.400 | 4.440 | 985,680 | -0.10(-2.20%) |
Mar 27, 2019 | 4.680 | 4.710 | 4.450 | 4.540 | 690,910 | -0.11(-2.37%) |
Mar 26, 2019 | 4.610 | 4.735 | 4.610 | 4.650 | 623,977 | +0.08(+1.75%) |
Mar 25, 2019 | 4.660 | 4.710 | 4.530 | 4.570 | 673,084 | -0.10(-2.14%) |
Mar 22, 2019 | 4.800 | 4.855 | 4.660 | 4.670 | 640,700 | -0.15(-3.11%) |
Mar 21, 2019 | 4.830 | 5.010 | 4.760 | 4.820 | 770,179 | -0.01(-0.21%) |
Mar 20, 2019 | 4.960 | 5.020 | 4.670 | 4.830 | 924,966 | -0.16(-3.21%) |
Mar 19, 2019 | 5.100 | 5.120 | 4.870 | 4.990 | 1,193,793 | -0.06(-1.19%) |
Mar 18, 2019 | 4.910 | 5.050 | 4.860 | 5.050 | 1,646,006 | +0.14(+2.85%) |
Mar 15, 2019 | 4.940 | 4.950 | 4.511 | 4.910 | 1,870,800 | +0.01(+0.20%) |
Mar 14, 2019 | 4.850 | 4.930 | 4.730 | 4.900 | 815,968 | +0.07(+1.45%) |
Mar 13, 2019 | 4.790 | 4.870 | 4.680 | 4.830 | 740,944 | +0.05(+1.05%) |
Mar 12, 2019 | 4.900 | 4.950 | 4.760 | 4.780 | 928,047 | -0.12(-2.45%) |
Mar 11, 2019 | 4.570 | 4.900 | 4.570 | 4.900 | 1,230,746 | +0.33(+7.22%) |
Mar 08, 2019 | 4.530 | 4.670 | 4.465 | 4.570 | 652,900 | -0.03(-0.65%) |
Mar 07, 2019 | 4.650 | 4.670 | 4.470 | 4.600 | 748,774 | -0.04(-0.86%) |
Mar 06, 2019 | 4.600 | 4.720 | 4.520 | 4.640 | 859,959 | +0.02(+0.43%) |
Mar 05, 2019 | 4.520 | 4.640 | 4.490 | 4.620 | 848,606 | +0.09(+1.99%) |
Mar 04, 2019 | 4.580 | 4.620 | 4.320 | 4.530 | 895,696 | -0.04(-0.88%) |
Mar 01, 2019 | 4.670 | 4.710 | 4.300 | 4.570 | 1,319,000 | -0.02(-0.44%) |
Feb 28, 2019 | 4.370 | 4.690 | 4.270 | 4.590 | 2,825,978 | +0.21(+4.79%) |
Feb 27, 2019 | 4.240 | 4.560 | 4.240 | 4.380 | 1,719,275 | +0.10(+2.34%) |
Feb 26, 2019 | 4.070 | 4.320 | 4.000 | 4.280 | 1,651,736 | +0.21(+5.16%) |
Feb 25, 2019 | 4.210 | 4.300 | 4.070 | 4.070 | 1,822,030 | -0.11(-2.63%) |
Feb 22, 2019 | 4.000 | 4.250 | 3.870 | 4.180 | 1,679,200 | +0.25(+6.36%) |
Feb 21, 2019 | 3.920 | 4.290 | 3.820 | 3.930 | 3,599,107 | -0.32(-7.53%) |
Feb 20, 2019 | 4.170 | 4.370 | 4.010 | 4.250 | 3,548,559 | +0.16(+3.91%) |
Feb 19, 2019 | 3.790 | 4.190 | 3.780 | 4.090 | 2,316,054 | +0.31(+8.20%) |
Feb 15, 2019 | 3.770 | 3.915 | 3.700 | 3.780 | 1,054,000 | +0.02(+0.53%) |
Feb 14, 2019 | 3.610 | 3.940 | 3.580 | 3.760 | 2,031,171 | +0.15(+4.16%) |
Feb 13, 2019 | 3.730 | 3.730 | 3.600 | 3.610 | 2,203,427 | -0.08(-2.17%) |
Feb 12, 2019 | 3.750 | 3.750 | 3.600 | 3.690 | 1,263,637 | -0.05(-1.34%) |
Feb 11, 2019 | 3.820 | 3.820 | 3.640 | 3.740 | 614,252 | -0.06(-1.58%) |
Feb 08, 2019 | 4.070 | 4.080 | 3.680 | 3.800 | 2,365,800 | -0.29(-7.09%) |
Feb 07, 2019 | 4.190 | 4.210 | 4.030 | 4.090 | 949,087 | -0.10(-2.39%) |
Feb 06, 2019 | 4.160 | 4.280 | 4.020 | 4.190 | 1,861,571 | +0.02(+0.48%) |
Feb 05, 2019 | 4.240 | 4.250 | 4.080 | 4.170 | 1,232,457 | -0.07(-1.65%) |
Feb 04, 2019 | 4.200 | 4.440 | 4.120 | 4.240 | 3,646,421 | +0.08(+1.92%) |
Feb 01, 2019 | 4.130 | 4.220 | 4.030 | 4.160 | 790,700 | +0.03(+0.73%) |
Jan 31, 2019 | 4.140 | 4.330 | 4.060 | 4.130 | 1,014,421 | +0.02(+0.49%) |
Jan 30, 2019 | 4.080 | 4.140 | 3.960 | 4.110 | 558,081 | +0.04(+0.98%) |
Jan 29, 2019 | 3.950 | 4.110 | 3.940 | 4.070 | 605,136 | +0.13(+3.30%) |
Jan 28, 2019 | 4.000 | 4.100 | 3.890 | 3.940 | 533,717 | -0.08(-1.99%) |
Jan 25, 2019 | 4.040 | 4.170 | 3.985 | 4.020 | 719,400 | +0.01(+0.25%) |
Jan 24, 2019 | 3.850 | 4.050 | 3.750 | 4.010 | 683,590 | +0.16(+4.16%) |
Jan 23, 2019 | 3.830 | 3.960 | 3.770 | 3.850 | 597,711 | +0.02(+0.52%) |
Jan 22, 2019 | 3.900 | 3.920 | 3.750 | 3.830 | 696,252 | -0.11(-2.79%) |
Jan 18, 2019 | 4.080 | 4.270 | 3.890 | 3.940 | 2,029,700 | -0.15(-3.67%) |
Jan 17, 2019 | 3.770 | 4.130 | 3.550 | 4.090 | 2,240,210 | +0.32(+8.49%) |
Jan 16, 2019 | 3.690 | 3.880 | 3.690 | 3.770 | 1,074,681 | +0.06(+1.62%) |
Jan 15, 2019 | 3.720 | 3.760 | 3.600 | 3.710 | 1,522,770 | -0.01(-0.27%) |
Jan 14, 2019 | 3.770 | 3.780 | 3.625 | 3.720 | 1,343,039 | -0.08(-2.11%) |
Jan 11, 2019 | 3.660 | 3.870 | 3.560 | 3.800 | 1,816,000 | +0.10(+2.70%) |
Jan 10, 2019 | 3.560 | 3.760 | 3.250 | 3.700 | 2,335,301 | +0.14(+3.93%) |
Jan 09, 2019 | 3.660 | 4.120 | 3.330 | 3.560 | 8,129,627 | +0.47(+15.21%) |
Jan 08, 2019 | 3.300 | 3.360 | 3.020 | 3.090 | 1,826,942 | -0.16(-4.92%) |
Jan 07, 2019 | 3.310 | 3.510 | 3.170 | 3.250 | 1,525,645 | -0.05(-1.52%) |
Jan 04, 2019 | 3.250 | 3.350 | 3.190 | 3.300 | 2,159,000 | +0.09(+2.80%) |
Jan 03, 2019 | 3.190 | 3.440 | 3.130 | 3.210 | 889,715 | -0.02(-0.62%) |