Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.925 | 5.037 | 4.869 | 4.877 | 401,877 | -0.11(-2.24%) |
Feb 27, 2019 | 4.569 | 5.044 | 4.546 | 4.989 | 892,454 | +0.30(+6.42%) |
Feb 26, 2019 | 4.482 | 4.767 | 4.482 | 4.688 | 406,640 | +0.17(+3.68%) |
Feb 25, 2019 | 4.530 | 4.538 | 4.466 | 4.522 | 84,228 | -0.02(-0.52%) |
Feb 22, 2019 | 4.538 | 4.569 | 4.506 | 4.546 | 117,691 | +0.01(+0.17%) |
Feb 21, 2019 | 4.514 | 4.593 | 4.514 | 4.538 | 208,571 | +0.00(+0.00%) |
Feb 20, 2019 | 4.569 | 4.569 | 4.514 | 4.538 | 242,220 | -0.01(-0.17%) |
Feb 19, 2019 | 4.474 | 4.569 | 4.474 | 4.546 | 167,438 | +0.03(+0.70%) |
Feb 15, 2019 | 4.474 | 4.561 | 4.474 | 4.514 | 88,773 | +0.04(+0.89%) |
Feb 14, 2019 | 4.348 | 4.498 | 4.332 | 4.474 | 54,898 | +0.08(+1.80%) |
Feb 13, 2019 | 4.506 | 4.585 | 4.387 | 4.395 | 259,142 | -0.08(-1.68%) |
Feb 12, 2019 | 4.458 | 4.498 | 4.427 | 4.470 | 121,090 | +0.04(+0.98%) |
Feb 11, 2019 | 4.411 | 4.435 | 4.403 | 4.427 | 130,190 | +0.04(+0.90%) |
Feb 08, 2019 | 4.395 | 4.411 | 4.340 | 4.387 | 42,303 | -0.02(-0.36%) |
Feb 07, 2019 | 4.371 | 4.411 | 4.324 | 4.403 | 44,480 | -0.02(-0.36%) |
Feb 06, 2019 | 4.395 | 4.435 | 4.395 | 4.419 | 67,147 | +0.00(+0.00%) |
Feb 05, 2019 | 4.435 | 4.443 | 4.379 | 4.419 | 76,733 | +0.00(+0.00%) |
Feb 04, 2019 | 4.435 | 4.474 | 4.395 | 4.419 | 107,820 | -0.09(-1.93%) |
Feb 01, 2019 | 4.348 | 4.506 | 4.332 | 4.506 | 265,058 | +0.17(+3.83%) |
Jan 31, 2019 | 4.300 | 4.348 | 4.245 | 4.340 | 67,418 | +0.06(+1.48%) |
Jan 30, 2019 | 4.213 | 4.300 | 4.205 | 4.276 | 73,789 | +0.06(+1.50%) |
Jan 29, 2019 | 4.181 | 4.260 | 4.181 | 4.213 | 56,264 | +0.03(+0.76%) |
Jan 28, 2019 | 4.189 | 4.260 | 4.148 | 4.181 | 37,098 | -0.02(-0.38%) |
Jan 25, 2019 | 4.245 | 4.245 | 4.142 | 4.197 | 58,214 | +0.00(+0.00%) |
Jan 24, 2019 | 4.150 | 4.221 | 4.110 | 4.197 | 103,425 | +0.02(+0.57%) |
Jan 23, 2019 | 4.157 | 4.245 | 4.039 | 4.173 | 186,482 | +0.21(+5.19%) |
Jan 22, 2019 | 3.872 | 4.015 | 3.872 | 3.967 | 154,656 | +0.10(+2.66%) |
Jan 18, 2019 | 3.825 | 3.904 | 3.825 | 3.864 | 38,009 | +0.09(+2.31%) |
Jan 17, 2019 | 3.817 | 3.944 | 3.777 | 3.777 | 128,518 | -0.04(-1.04%) |
Jan 16, 2019 | 3.762 | 3.864 | 3.762 | 3.817 | 181,789 | +0.04(+1.05%) |
Jan 15, 2019 | 3.825 | 3.857 | 3.714 | 3.777 | 73,682 | -0.01(-0.21%) |
Jan 14, 2019 | 3.651 | 3.801 | 3.651 | 3.785 | 83,145 | +0.13(+3.46%) |
Jan 11, 2019 | 3.801 | 3.801 | 3.659 | 3.659 | 89,405 | -0.14(-3.75%) |
Jan 10, 2019 | 3.698 | 3.841 | 3.651 | 3.801 | 95,543 | +0.11(+3.00%) |
Jan 09, 2019 | 3.659 | 3.698 | 3.524 | 3.690 | 146,028 | +0.06(+1.52%) |
Jan 08, 2019 | 3.508 | 3.651 | 3.466 | 3.635 | 134,620 | +0.14(+4.08%) |
Jan 07, 2019 | 3.484 | 3.553 | 3.445 | 3.492 | 116,145 | +0.00(+0.00%) |
Jan 04, 2019 | 3.453 | 3.524 | 3.405 | 3.492 | 104,684 | +0.06(+1.61%) |
Jan 03, 2019 | 3.310 | 3.469 | 3.310 | 3.437 | 111,952 | +0.13(+3.83%) |
Jan 02, 2019 | 3.231 | 3.405 | 3.215 | 3.310 | 109,685 | +0.05(+1.46%) |
Dec 31, 2018 | 3.310 | 3.310 | 3.231 | 3.263 | 119,206 | -0.02(-0.48%) |
Dec 28, 2018 | 3.263 | 3.342 | 3.247 | 3.278 | 130,319 | +0.03(+0.98%) |
Dec 27, 2018 | 3.350 | 3.350 | 3.160 | 3.247 | 118,763 | -0.13(-3.76%) |
Dec 26, 2018 | 3.207 | 3.389 | 3.207 | 3.373 | 24,873 | +0.13(+3.90%) |
Dec 24, 2018 | 3.476 | 3.476 | 3.215 | 3.247 | 66,801 | -0.21(-5.96%) |
Dec 21, 2018 | 3.587 | 3.587 | 3.445 | 3.453 | 112,261 | -0.17(-4.60%) |
Dec 20, 2018 | 3.841 | 3.841 | 3.556 | 3.619 | 133,988 | -0.23(-5.97%) |
Dec 19, 2018 | 3.857 | 3.880 | 3.769 | 3.849 | 122,959 | -0.02(-0.41%) |
Dec 18, 2018 | 4.039 | 4.039 | 3.785 | 3.864 | 162,015 | -0.17(-4.31%) |
Dec 17, 2018 | 4.118 | 4.118 | 4.003 | 4.039 | 72,044 | -0.07(-1.73%) |
Dec 14, 2018 | 4.126 | 4.126 | 4.031 | 4.110 | 49,627 | -0.02(-0.57%) |
Dec 13, 2018 | 4.110 | 4.134 | 4.102 | 4.134 | 30,781 | +0.03(+0.67%) |
Dec 12, 2018 | 4.134 | 4.142 | 4.078 | 4.106 | 48,170 | -0.02(-0.58%) |
Dec 11, 2018 | 4.165 | 4.165 | 4.094 | 4.130 | 16,531 | -0.00(-0.10%) |
Dec 10, 2018 | 4.181 | 4.213 | 4.110 | 4.134 | 36,806 | -0.06(-1.51%) |
Dec 07, 2018 | 4.221 | 4.221 | 4.165 | 4.197 | 106,957 | +0.00(+0.00%) |
Dec 06, 2018 | 4.165 | 4.221 | 4.150 | 4.197 | 55,806 | -0.05(-1.12%) |
Dec 04, 2018 | 4.260 | 4.308 | 4.213 | 4.245 | 21,846 | -0.02(-0.37%) |