Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.330 | 4.340 | 4.190 | 4.230 | 17,832,972 | -0.06(-1.40%) |
Feb 27, 2019 | 4.410 | 4.450 | 4.280 | 4.290 | 9,584,233 | -0.05(-1.15%) |
Feb 26, 2019 | 4.420 | 4.560 | 4.310 | 4.340 | 13,248,098 | -0.07(-1.59%) |
Feb 25, 2019 | 4.230 | 4.480 | 4.220 | 4.410 | 13,170,627 | +0.17(+4.01%) |
Feb 22, 2019 | 4.340 | 4.360 | 4.200 | 4.240 | 11,121,100 | -0.04(-0.93%) |
Feb 21, 2019 | 4.330 | 4.380 | 4.260 | 4.280 | 14,510,819 | -0.05(-1.15%) |
Feb 20, 2019 | 4.170 | 4.360 | 4.160 | 4.330 | 12,987,507 | +0.16(+3.84%) |
Feb 19, 2019 | 4.190 | 4.260 | 4.160 | 4.170 | 12,068,827 | -0.02(-0.48%) |
Feb 15, 2019 | 4.060 | 4.190 | 4.020 | 4.190 | 16,721,800 | +0.18(+4.49%) |
Feb 14, 2019 | 4.050 | 4.100 | 4.000 | 4.010 | 13,604,402 | -0.04(-0.99%) |
Feb 13, 2019 | 4.010 | 4.130 | 4.000 | 4.050 | 15,721,608 | +0.04(+1.00%) |
Feb 12, 2019 | 4.020 | 4.100 | 4.000 | 4.010 | 14,432,789 | +0.07(+1.78%) |
Feb 11, 2019 | 3.800 | 3.990 | 3.780 | 3.940 | 14,977,653 | +0.14(+3.68%) |
Feb 08, 2019 | 3.690 | 3.840 | 3.690 | 3.800 | 21,353,800 | +0.08(+2.15%) |
Feb 07, 2019 | 3.940 | 3.960 | 3.630 | 3.720 | 31,915,128 | -0.26(-6.53%) |
Feb 06, 2019 | 4.220 | 4.250 | 3.900 | 3.980 | 37,812,640 | -0.26(-6.13%) |
Feb 05, 2019 | 4.340 | 4.420 | 4.230 | 4.240 | 13,354,406 | -0.11(-2.53%) |
Feb 04, 2019 | 4.330 | 4.380 | 4.210 | 4.350 | 14,932,391 | -0.03(-0.68%) |
Feb 01, 2019 | 4.400 | 4.430 | 4.320 | 4.380 | 13,488,000 | +0.01(+0.23%) |
Jan 31, 2019 | 4.630 | 4.640 | 4.320 | 4.370 | 18,261,508 | -0.23(-5.00%) |
Jan 30, 2019 | 4.480 | 4.650 | 4.450 | 4.600 | 11,398,587 | +0.13(+2.91%) |
Jan 29, 2019 | 4.440 | 4.500 | 4.390 | 4.470 | 11,721,741 | +0.08(+1.82%) |
Jan 28, 2019 | 4.420 | 4.470 | 4.360 | 4.390 | 12,046,773 | -0.14(-3.09%) |
Jan 25, 2019 | 4.350 | 4.540 | 4.340 | 4.530 | 18,197,000 | +0.18(+4.14%) |
Jan 24, 2019 | 4.210 | 4.380 | 4.170 | 4.350 | 12,289,412 | +0.14(+3.33%) |
Jan 23, 2019 | 4.350 | 4.360 | 4.140 | 4.210 | 13,490,095 | -0.06(-1.41%) |
Jan 22, 2019 | 4.530 | 4.550 | 4.260 | 4.270 | 17,075,632 | -0.32(-6.97%) |
Jan 18, 2019 | 4.500 | 4.650 | 4.470 | 4.590 | 16,633,700 | +0.14(+3.15%) |
Jan 17, 2019 | 4.350 | 4.480 | 4.310 | 4.450 | 12,543,353 | +0.06(+1.37%) |
Jan 16, 2019 | 4.380 | 4.515 | 4.360 | 4.390 | 18,334,704 | -0.02(-0.45%) |
Jan 15, 2019 | 4.410 | 4.490 | 4.340 | 4.410 | 12,720,860 | +0.03(+0.68%) |
Jan 14, 2019 | 4.290 | 4.470 | 4.290 | 4.380 | 17,454,518 | +0.03(+0.69%) |
Jan 11, 2019 | 4.260 | 4.400 | 4.230 | 4.350 | 13,592,600 | +0.05(+1.16%) |
Jan 10, 2019 | 4.300 | 4.330 | 4.120 | 4.300 | 20,156,516 | -0.07(-1.60%) |
Jan 09, 2019 | 4.160 | 4.370 | 4.120 | 4.370 | 22,623,832 | +0.26(+6.33%) |
Jan 08, 2019 | 4.140 | 4.200 | 4.050 | 4.110 | 18,597,098 | +0.04(+0.98%) |
Jan 07, 2019 | 3.950 | 4.180 | 3.870 | 4.070 | 22,489,420 | +0.17(+4.36%) |
Jan 04, 2019 | 3.690 | 3.915 | 3.670 | 3.900 | 26,295,100 | +0.26(+7.14%) |
Jan 03, 2019 | 3.720 | 3.800 | 3.550 | 3.640 | 21,698,508 | -0.08(-2.15%) |
Jan 02, 2019 | 3.340 | 3.800 | 3.320 | 3.720 | 27,988,920 | +0.31(+9.09%) |
Dec 31, 2018 | 3.570 | 3.590 | 3.370 | 3.410 | 20,961,600 | -0.12(-3.40%) |
Dec 28, 2018 | 3.680 | 3.740 | 3.490 | 3.530 | 17,809,100 | -0.15(-4.08%) |
Dec 27, 2018 | 3.580 | 3.680 | 3.480 | 3.680 | 19,665,696 | +0.02(+0.55%) |
Dec 26, 2018 | 3.280 | 3.680 | 3.230 | 3.660 | 23,953,694 | +0.41(+12.62%) |
Dec 24, 2018 | 3.360 | 3.400 | 3.240 | 3.250 | 11,263,100 | -0.18(-5.25%) |
Dec 21, 2018 | 3.460 | 3.560 | 3.420 | 3.430 | 30,170,900 | -0.03(-0.87%) |
Dec 20, 2018 | 3.540 | 3.680 | 3.425 | 3.460 | 24,766,144 | -0.13(-3.62%) |
Dec 19, 2018 | 3.660 | 3.800 | 3.540 | 3.590 | 20,992,324 | -0.07(-1.91%) |
Dec 18, 2018 | 3.660 | 3.760 | 3.630 | 3.660 | 16,519,802 | +0.04(+1.10%) |
Dec 17, 2018 | 3.750 | 3.890 | 3.610 | 3.620 | 21,920,692 | -0.18(-4.74%) |
Dec 14, 2018 | 4.100 | 4.150 | 3.790 | 3.800 | 26,921,800 | -0.35(-8.43%) |
Dec 13, 2018 | 4.100 | 4.190 | 4.050 | 4.150 | 21,774,360 | +0.07(+1.72%) |
Dec 12, 2018 | 4.270 | 4.310 | 4.060 | 4.080 | 22,191,886 | -0.16(-3.77%) |
Dec 11, 2018 | 4.280 | 4.410 | 4.230 | 4.240 | 20,972,492 | +0.02(+0.47%) |
Dec 10, 2018 | 4.330 | 4.440 | 4.200 | 4.220 | 19,472,056 | -0.17(-3.87%) |
Dec 07, 2018 | 4.510 | 4.630 | 4.370 | 4.390 | 19,106,700 | -0.03(-0.68%) |
Dec 06, 2018 | 4.390 | 4.460 | 4.280 | 4.420 | 23,507,216 | -0.09(-2.00%) |
Dec 04, 2018 | 4.670 | 4.725 | 4.480 | 4.510 | 23,660,500 | -0.13(-2.80%) |