Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.881 | 3.910 | 3.871 | 3.900 | 635,929 | +0.02(+0.51%) |
Mar 28, 2019 | 3.871 | 3.900 | 3.851 | 3.881 | 467,337 | +0.02(+0.51%) |
Mar 27, 2019 | 3.900 | 3.920 | 3.851 | 3.861 | 1,741,827 | -0.05(-1.25%) |
Mar 26, 2019 | 3.881 | 3.910 | 3.871 | 3.910 | 745,560 | +0.03(+0.76%) |
Mar 25, 2019 | 3.900 | 3.920 | 3.861 | 3.881 | 1,000,438 | -0.05(-1.25%) |
Mar 22, 2019 | 3.989 | 3.998 | 3.920 | 3.930 | 997,567 | -0.10(-2.43%) |
Mar 21, 2019 | 4.018 | 4.028 | 3.986 | 4.028 | 1,076,737 | +0.01(+0.24%) |
Mar 20, 2019 | 3.969 | 4.028 | 3.969 | 4.018 | 1,159,164 | +0.08(+1.99%) |
Mar 19, 2019 | 3.920 | 3.984 | 3.900 | 3.940 | 1,315,151 | +0.01(+0.25%) |
Mar 18, 2019 | 4.008 | 4.008 | 3.891 | 3.930 | 1,653,658 | -0.02(-0.50%) |
Mar 15, 2019 | 4.018 | 4.018 | 3.949 | 3.949 | 2,615,452 | -1.22(-23.67%) |
Mar 14, 2019 | 5.194 | 5.214 | 5.125 | 5.174 | 965,044 | -0.04(-0.75%) |
Mar 13, 2019 | 5.282 | 5.297 | 5.204 | 5.214 | 838,101 | -0.08(-1.48%) |
Mar 12, 2019 | 5.272 | 5.361 | 5.253 | 5.292 | 688,573 | +0.02(+0.37%) |
Mar 11, 2019 | 5.223 | 5.302 | 5.204 | 5.272 | 770,806 | +0.10(+1.89%) |
Mar 08, 2019 | 5.135 | 5.174 | 5.076 | 5.174 | 1,116,345 | +0.02(+0.38%) |
Mar 07, 2019 | 5.341 | 5.341 | 5.155 | 5.155 | 1,138,342 | -0.24(-4.36%) |
Mar 06, 2019 | 5.302 | 5.527 | 5.302 | 5.390 | 1,709,966 | -0.09(-1.61%) |
Mar 05, 2019 | 5.429 | 5.498 | 5.419 | 5.478 | 610,297 | -0.04(-0.71%) |
Mar 04, 2019 | 5.527 | 5.547 | 5.468 | 5.517 | 368,516 | -0.01(-0.18%) |
Mar 01, 2019 | 5.537 | 5.547 | 5.478 | 5.527 | 643,990 | +0.04(+0.71%) |
Feb 28, 2019 | 5.439 | 5.498 | 5.429 | 5.488 | 1,364,262 | -0.06(-1.06%) |
Feb 27, 2019 | 5.537 | 5.557 | 5.517 | 5.547 | 543,367 | -0.11(-1.91%) |
Feb 26, 2019 | 5.635 | 5.674 | 5.625 | 5.654 | 1,121,779 | -0.01(-0.17%) |
Feb 25, 2019 | 5.674 | 5.684 | 5.625 | 5.664 | 869,015 | +0.08(+1.40%) |
Feb 22, 2019 | 5.576 | 5.615 | 5.576 | 5.586 | 673,889 | +0.05(+0.88%) |
Feb 21, 2019 | 5.517 | 5.547 | 5.478 | 5.537 | 1,010,101 | +0.04(+0.71%) |
Feb 20, 2019 | 5.537 | 5.557 | 5.488 | 5.498 | 1,145,543 | +0.08(+1.45%) |
Feb 19, 2019 | 5.419 | 5.419 | 5.247 | 5.419 | 1,142,152 | -0.14(-2.47%) |
Feb 15, 2019 | 5.615 | 5.615 | 5.537 | 5.557 | 991,547 | -0.09(-1.56%) |
Feb 14, 2019 | 5.615 | 5.654 | 5.596 | 5.645 | 605,209 | +0.02(+0.35%) |
Feb 13, 2019 | 5.635 | 5.654 | 5.615 | 5.625 | 615,710 | -0.01(-0.17%) |
Feb 12, 2019 | 5.586 | 5.635 | 5.576 | 5.635 | 746,180 | +0.11(+1.95%) |
Feb 11, 2019 | 5.576 | 5.576 | 5.508 | 5.527 | 583,338 | -0.02(-0.35%) |
Feb 08, 2019 | 5.537 | 5.547 | 5.508 | 5.547 | 942,975 | +0.00(+0.00%) |
Feb 07, 2019 | 5.537 | 5.566 | 5.517 | 5.547 | 772,237 | +0.01(+0.18%) |
Feb 06, 2019 | 5.537 | 5.557 | 5.508 | 5.537 | 1,436,661 | +0.02(+0.36%) |
Feb 05, 2019 | 5.517 | 5.547 | 5.498 | 5.517 | 720,609 | -0.02(-0.35%) |
Feb 04, 2019 | 5.517 | 5.547 | 5.468 | 5.537 | 807,867 | +0.02(+0.36%) |
Feb 01, 2019 | 5.557 | 5.610 | 5.508 | 5.517 | 1,919,420 | -0.06(-1.05%) |
Jan 31, 2019 | 5.508 | 5.606 | 5.478 | 5.576 | 1,481,545 | +0.17(+3.08%) |
Jan 30, 2019 | 5.312 | 5.429 | 5.292 | 5.410 | 913,628 | +0.02(+0.36%) |
Jan 29, 2019 | 5.459 | 5.459 | 5.341 | 5.390 | 839,089 | +0.00(+0.00%) |
Jan 28, 2019 | 5.321 | 5.390 | 5.272 | 5.390 | 766,000 | +0.05(+0.99%) |
Jan 25, 2019 | 5.357 | 5.376 | 5.308 | 5.337 | 793,471 | +0.03(+0.55%) |
Jan 24, 2019 | 5.337 | 5.347 | 5.298 | 5.308 | 664,329 | +0.00(+0.00%) |
Jan 23, 2019 | 5.249 | 5.317 | 5.244 | 5.308 | 776,937 | +0.08(+1.50%) |
Jan 22, 2019 | 5.220 | 5.249 | 5.181 | 5.229 | 684,530 | +0.01(+0.19%) |
Jan 18, 2019 | 5.210 | 5.269 | 5.156 | 5.220 | 1,001,966 | +0.10(+1.91%) |
Jan 17, 2019 | 5.034 | 5.142 | 5.024 | 5.122 | 503,497 | +0.08(+1.55%) |
Jan 16, 2019 | 5.063 | 5.093 | 5.039 | 5.044 | 524,978 | +0.04(+0.78%) |
Jan 15, 2019 | 4.985 | 5.024 | 4.946 | 5.005 | 640,903 | +0.22(+4.49%) |
Jan 14, 2019 | 4.780 | 4.809 | 4.721 | 4.790 | 920,787 | -0.22(-4.30%) |
Jan 11, 2019 | 4.966 | 5.049 | 4.946 | 5.005 | 497,505 | +0.03(+0.59%) |
Jan 10, 2019 | 4.946 | 4.985 | 4.907 | 4.975 | 358,150 | -0.04(-0.78%) |
Jan 09, 2019 | 4.995 | 5.054 | 4.956 | 5.014 | 727,270 | +0.02(+0.39%) |
Jan 08, 2019 | 4.956 | 4.995 | 4.926 | 4.995 | 631,341 | +0.05(+0.99%) |
Jan 07, 2019 | 4.956 | 4.990 | 4.926 | 4.946 | 674,926 | +0.00(+0.00%) |
Jan 04, 2019 | 4.936 | 4.961 | 4.911 | 4.946 | 1,387,346 | +0.01(+0.20%) |
Jan 03, 2019 | 4.956 | 4.975 | 4.907 | 4.936 | 692,045 | -0.06(-1.17%) |