Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.690 | 4.700 | 4.670 | 4.700 | 17,300 | +0.00(+0.00%) |
Mar 28, 2019 | 4.610 | 4.700 | 4.570 | 4.700 | 10,255 | +0.00(+0.00%) |
Mar 27, 2019 | 4.700 | 4.700 | 4.670 | 4.700 | 12,841 | +0.00(+0.00%) |
Mar 26, 2019 | 4.630 | 4.700 | 4.630 | 4.700 | 19,011 | +0.06(+1.29%) |
Mar 25, 2019 | 4.560 | 4.640 | 4.530 | 4.640 | 16,790 | +0.01(+0.22%) |
Mar 22, 2019 | 4.620 | 4.660 | 4.364 | 4.630 | 27,300 | +0.06(+1.31%) |
Mar 21, 2019 | 4.650 | 4.650 | 4.570 | 4.570 | 250,515 | +0.00(+0.00%) |
Mar 20, 2019 | 4.620 | 4.620 | 4.450 | 4.570 | 15,349 | -0.02(-0.44%) |
Mar 19, 2019 | 4.550 | 4.620 | 4.500 | 4.590 | 40,831 | +0.03(+0.66%) |
Mar 18, 2019 | 4.490 | 4.600 | 4.450 | 4.560 | 49,843 | +0.12(+2.70%) |
Mar 15, 2019 | 4.280 | 4.500 | 4.260 | 4.440 | 40,700 | +0.13(+3.02%) |
Mar 14, 2019 | 4.250 | 4.390 | 4.190 | 4.310 | 265,336 | +0.01(+0.23%) |
Mar 13, 2019 | 4.153 | 4.400 | 4.131 | 4.300 | 22,905 | +0.01(+0.23%) |
Mar 12, 2019 | 4.440 | 4.480 | 4.130 | 4.290 | 26,407 | +0.09(+2.14%) |
Mar 11, 2019 | 4.090 | 4.310 | 4.050 | 4.200 | 24,231 | +0.11(+2.69%) |
Mar 08, 2019 | 3.870 | 4.090 | 3.834 | 4.090 | 45,000 | +0.22(+5.68%) |
Mar 07, 2019 | 4.110 | 4.150 | 3.810 | 3.870 | 51,269 | -0.24(-5.84%) |
Mar 06, 2019 | 4.435 | 4.435 | 4.010 | 4.110 | 32,997 | -0.27(-6.16%) |
Mar 05, 2019 | 4.370 | 4.420 | 4.320 | 4.380 | 27,309 | -0.03(-0.68%) |
Mar 04, 2019 | 4.500 | 4.500 | 4.260 | 4.410 | 50,601 | -0.07(-1.56%) |
Mar 01, 2019 | 4.250 | 4.480 | 4.230 | 4.480 | 88,400 | +0.24(+5.66%) |
Feb 28, 2019 | 4.180 | 4.247 | 4.180 | 4.240 | 55,239 | +0.02(+0.47%) |
Feb 27, 2019 | 4.240 | 4.240 | 4.200 | 4.220 | 33,442 | +0.02(+0.48%) |
Feb 26, 2019 | 4.170 | 4.220 | 4.090 | 4.200 | 37,119 | +0.04(+0.84%) |
Feb 25, 2019 | 4.180 | 4.180 | 4.060 | 4.165 | 11,912 | +0.00(+0.12%) |
Feb 22, 2019 | 4.140 | 4.160 | 4.045 | 4.160 | 9,100 | +0.02(+0.48%) |
Feb 21, 2019 | 4.095 | 4.160 | 4.095 | 4.140 | 7,936 | +0.01(+0.24%) |
Feb 20, 2019 | 4.140 | 4.160 | 4.120 | 4.130 | 6,762 | +0.00(+0.00%) |
Feb 19, 2019 | 4.040 | 4.160 | 4.040 | 4.130 | 113,838 | +0.09(+2.23%) |
Feb 15, 2019 | 4.025 | 4.124 | 4.025 | 4.040 | 196,300 | +0.12(+3.06%) |
Feb 14, 2019 | 4.070 | 4.090 | 3.920 | 3.920 | 31,112 | -0.17(-4.16%) |
Feb 13, 2019 | 3.900 | 4.140 | 3.900 | 4.090 | 31,674 | +0.20(+5.14%) |
Feb 12, 2019 | 3.760 | 3.900 | 3.710 | 3.890 | 50,641 | +0.17(+4.57%) |
Feb 11, 2019 | 3.680 | 3.780 | 3.619 | 3.720 | 12,515 | +0.05(+1.36%) |
Feb 08, 2019 | 3.710 | 3.710 | 3.640 | 3.670 | 11,700 | -0.09(-2.39%) |
Feb 07, 2019 | 3.740 | 3.790 | 3.620 | 3.760 | 16,802 | -0.04(-1.05%) |
Feb 06, 2019 | 3.770 | 3.840 | 3.730 | 3.800 | 13,258 | -0.01(-0.26%) |
Feb 05, 2019 | 3.800 | 3.840 | 3.666 | 3.810 | 48,517 | +0.01(+0.26%) |
Feb 04, 2019 | 3.717 | 3.890 | 3.717 | 3.800 | 60,124 | +0.09(+2.43%) |
Feb 01, 2019 | 3.730 | 3.730 | 3.620 | 3.710 | 4,100 | +0.02(+0.54%) |
Jan 31, 2019 | 3.685 | 3.740 | 3.685 | 3.690 | 3,798 | -0.06(-1.60%) |
Jan 30, 2019 | 3.680 | 3.750 | 3.680 | 3.750 | 3,936 | +0.04(+1.08%) |
Jan 29, 2019 | 3.700 | 3.750 | 3.630 | 3.710 | 22,682 | +0.01(+0.27%) |
Jan 28, 2019 | 3.690 | 3.700 | 3.650 | 3.700 | 14,601 | +0.01(+0.27%) |
Jan 25, 2019 | 3.640 | 3.690 | 3.610 | 3.690 | 25,400 | +0.08(+2.22%) |
Jan 24, 2019 | 3.580 | 3.690 | 3.550 | 3.610 | 23,813 | -0.03(-0.82%) |
Jan 23, 2019 | 3.690 | 3.690 | 3.580 | 3.640 | 33,515 | +0.00(+0.00%) |
Jan 22, 2019 | 3.600 | 3.640 | 3.520 | 3.640 | 25,911 | +0.04(+1.11%) |
Jan 18, 2019 | 3.540 | 3.650 | 3.490 | 3.600 | 105,700 | +0.15(+4.35%) |
Jan 17, 2019 | 3.500 | 3.530 | 3.450 | 3.450 | 31,750 | -0.04(-1.15%) |
Jan 16, 2019 | 3.350 | 3.580 | 3.350 | 3.490 | 30,868 | -0.02(-0.57%) |
Jan 15, 2019 | 3.400 | 3.560 | 3.363 | 3.510 | 75,375 | +0.07(+2.03%) |
Jan 14, 2019 | 3.430 | 3.490 | 3.240 | 3.440 | 84,957 | +0.29(+9.21%) |
Jan 11, 2019 | 3.050 | 3.170 | 3.010 | 3.150 | 405,900 | +0.09(+2.94%) |
Jan 10, 2019 | 2.950 | 3.130 | 2.936 | 3.060 | 73,233 | +0.17(+5.88%) |
Jan 09, 2019 | 2.830 | 2.890 | 2.810 | 2.890 | 32,857 | +0.04(+1.40%) |
Jan 08, 2019 | 2.770 | 2.870 | 2.720 | 2.850 | 127,905 | +0.07(+2.52%) |
Jan 07, 2019 | 2.560 | 2.780 | 2.550 | 2.780 | 64,376 | +0.20(+7.75%) |
Jan 04, 2019 | 2.550 | 2.580 | 2.460 | 2.580 | 25,300 | +0.14(+5.74%) |
Jan 03, 2019 | 2.400 | 2.440 | 2.390 | 2.440 | 4,859 | +0.15(+6.55%) |