Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.760 | 4.800 | 4.650 | 4.750 | 247,052 | -0.03(-0.63%) |
Feb 27, 2019 | 4.780 | 4.800 | 4.700 | 4.780 | 135,582 | -0.01(-0.21%) |
Feb 26, 2019 | 4.800 | 4.850 | 4.700 | 4.790 | 137,622 | -0.02(-0.42%) |
Feb 25, 2019 | 4.970 | 5.050 | 4.730 | 4.810 | 248,546 | -0.11(-2.24%) |
Feb 22, 2019 | 4.930 | 5.000 | 4.845 | 4.920 | 175,800 | +0.03(+0.61%) |
Feb 21, 2019 | 4.860 | 4.900 | 4.770 | 4.890 | 260,292 | +0.04(+0.82%) |
Feb 20, 2019 | 4.710 | 4.870 | 4.630 | 4.850 | 299,486 | +0.15(+3.19%) |
Feb 19, 2019 | 4.850 | 4.960 | 4.660 | 4.700 | 349,203 | -0.16(-3.29%) |
Feb 15, 2019 | 4.630 | 4.870 | 4.560 | 4.860 | 426,500 | +0.27(+5.88%) |
Feb 14, 2019 | 4.450 | 4.640 | 4.450 | 4.590 | 218,084 | +0.10(+2.23%) |
Feb 13, 2019 | 4.470 | 4.510 | 4.410 | 4.490 | 203,203 | +0.04(+0.90%) |
Feb 12, 2019 | 4.390 | 4.570 | 4.290 | 4.450 | 226,790 | +0.09(+2.06%) |
Feb 11, 2019 | 4.290 | 4.400 | 4.200 | 4.360 | 207,785 | +0.12(+2.83%) |
Feb 08, 2019 | 4.520 | 4.585 | 4.160 | 4.240 | 385,600 | -0.24(-5.36%) |
Feb 07, 2019 | 4.590 | 5.060 | 4.280 | 4.480 | 927,722 | +0.18(+4.19%) |
Feb 06, 2019 | 4.280 | 4.350 | 4.210 | 4.300 | 187,820 | +0.01(+0.23%) |
Feb 05, 2019 | 4.210 | 4.370 | 4.180 | 4.290 | 196,113 | +0.11(+2.63%) |
Feb 04, 2019 | 4.150 | 4.190 | 4.100 | 4.180 | 148,820 | +0.02(+0.48%) |
Feb 01, 2019 | 4.180 | 4.260 | 4.110 | 4.160 | 176,900 | -0.01(-0.24%) |
Jan 31, 2019 | 4.100 | 4.270 | 4.100 | 4.170 | 231,408 | +0.13(+3.22%) |
Jan 30, 2019 | 4.140 | 4.150 | 4.000 | 4.040 | 215,716 | -0.07(-1.70%) |
Jan 29, 2019 | 4.150 | 4.170 | 4.030 | 4.110 | 161,618 | -0.04(-0.96%) |
Jan 28, 2019 | 4.370 | 4.370 | 4.090 | 4.150 | 211,566 | -0.27(-6.11%) |
Jan 25, 2019 | 4.280 | 4.520 | 4.260 | 4.420 | 198,200 | +0.18(+4.25%) |
Jan 24, 2019 | 4.160 | 4.240 | 4.120 | 4.240 | 119,653 | +0.08(+1.92%) |
Jan 23, 2019 | 4.460 | 4.550 | 4.020 | 4.160 | 391,633 | -0.28(-6.31%) |
Jan 22, 2019 | 4.230 | 4.838 | 4.230 | 4.440 | 525,346 | +0.21(+4.96%) |
Jan 18, 2019 | 3.940 | 4.300 | 3.890 | 4.230 | 1,089,400 | +0.34(+8.74%) |
Jan 17, 2019 | 3.800 | 4.000 | 3.800 | 3.890 | 641,826 | +0.06(+1.57%) |
Jan 16, 2019 | 3.840 | 3.950 | 3.830 | 3.830 | 198,640 | -0.02(-0.52%) |
Jan 15, 2019 | 3.940 | 3.970 | 3.810 | 3.850 | 111,801 | -0.08(-2.04%) |
Jan 14, 2019 | 3.980 | 4.000 | 3.810 | 3.930 | 224,330 | -0.10(-2.48%) |
Jan 11, 2019 | 4.140 | 4.140 | 3.990 | 4.030 | 234,900 | -0.10(-2.42%) |
Jan 10, 2019 | 4.050 | 4.140 | 3.990 | 4.130 | 200,933 | +0.03(+0.73%) |
Jan 09, 2019 | 4.150 | 4.250 | 4.050 | 4.100 | 638,190 | -0.02(-0.49%) |
Jan 08, 2019 | 4.120 | 4.150 | 3.990 | 4.120 | 551,993 | +0.07(+1.73%) |
Jan 07, 2019 | 3.930 | 4.090 | 3.830 | 4.050 | 518,871 | +0.12(+3.05%) |
Jan 04, 2019 | 3.740 | 3.930 | 3.700 | 3.930 | 337,400 | +0.27(+7.38%) |
Jan 03, 2019 | 3.720 | 3.791 | 3.570 | 3.660 | 321,322 | -0.11(-2.92%) |
Jan 02, 2019 | 3.580 | 3.870 | 3.570 | 3.770 | 326,288 | +0.09(+2.45%) |
Dec 31, 2018 | 3.710 | 3.710 | 3.540 | 3.680 | 473,000 | +0.01(+0.27%) |
Dec 28, 2018 | 3.590 | 3.740 | 3.495 | 3.670 | 391,000 | +0.10(+2.80%) |
Dec 27, 2018 | 3.610 | 3.690 | 3.440 | 3.570 | 274,936 | -0.08(-2.19%) |
Dec 26, 2018 | 3.400 | 3.660 | 3.400 | 3.650 | 419,261 | +0.27(+7.99%) |
Dec 24, 2018 | 3.620 | 3.620 | 3.310 | 3.380 | 814,900 | -0.30(-8.15%) |
Dec 21, 2018 | 3.510 | 3.840 | 3.500 | 3.680 | 1,097,900 | +0.18(+5.14%) |
Dec 20, 2018 | 3.590 | 3.690 | 3.450 | 3.500 | 1,059,476 | -0.09(-2.51%) |
Dec 19, 2018 | 3.420 | 3.830 | 3.410 | 3.590 | 901,252 | +0.18(+5.28%) |
Dec 18, 2018 | 3.290 | 3.465 | 3.285 | 3.410 | 690,451 | +0.15(+4.60%) |
Dec 17, 2018 | 3.320 | 3.330 | 3.130 | 3.260 | 1,140,599 | -0.09(-2.69%) |
Dec 14, 2018 | 3.300 | 3.640 | 3.260 | 3.350 | 721,700 | +0.09(+2.76%) |
Dec 13, 2018 | 3.370 | 3.450 | 3.180 | 3.260 | 951,796 | -0.06(-1.81%) |
Dec 12, 2018 | 3.470 | 3.550 | 3.300 | 3.320 | 526,817 | -0.13(-3.77%) |
Dec 11, 2018 | 3.370 | 3.500 | 3.350 | 3.450 | 533,658 | +0.12(+3.60%) |
Dec 10, 2018 | 3.320 | 3.400 | 3.200 | 3.330 | 999,648 | +0.08(+2.46%) |
Dec 07, 2018 | 3.500 | 3.510 | 3.240 | 3.250 | 1,034,300 | -0.21(-6.07%) |
Dec 06, 2018 | 3.560 | 3.570 | 3.390 | 3.460 | 1,053,622 | -0.08(-2.26%) |
Dec 04, 2018 | 4.000 | 4.000 | 3.510 | 3.540 | 680,300 | -0.50(-12.38%) |