Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.270 | 4.270 | 4.230 | 4.230 | 780,400 | -0.01(-0.24%) |
Mar 28, 2019 | 4.240 | 4.250 | 4.210 | 4.240 | 424,209 | -0.03(-0.70%) |
Mar 27, 2019 | 4.250 | 4.270 | 4.240 | 4.270 | 569,859 | +0.03(+0.71%) |
Mar 26, 2019 | 4.250 | 4.265 | 4.240 | 4.240 | 461,785 | +0.00(+0.00%) |
Mar 25, 2019 | 4.210 | 4.240 | 4.200 | 4.240 | 366,517 | +0.02(+0.47%) |
Mar 22, 2019 | 4.240 | 4.260 | 4.220 | 4.220 | 523,100 | -0.02(-0.47%) |
Mar 21, 2019 | 4.240 | 4.250 | 4.220 | 4.240 | 379,417 | +0.00(+0.00%) |
Mar 20, 2019 | 4.210 | 4.250 | 4.210 | 4.240 | 476,335 | -0.02(-0.47%) |
Mar 19, 2019 | 4.280 | 4.285 | 4.260 | 4.260 | 487,518 | +0.00(+0.00%) |
Mar 18, 2019 | 4.270 | 4.290 | 4.250 | 4.260 | 701,019 | +0.01(+0.24%) |
Mar 15, 2019 | 4.230 | 4.270 | 4.220 | 4.250 | 566,900 | +0.01(+0.24%) |
Mar 14, 2019 | 4.230 | 4.240 | 4.210 | 4.240 | 426,238 | +0.02(+0.47%) |
Mar 13, 2019 | 4.200 | 4.230 | 4.190 | 4.220 | 341,064 | +0.02(+0.48%) |
Mar 12, 2019 | 4.210 | 4.220 | 4.190 | 4.200 | 436,969 | +0.01(+0.24%) |
Mar 11, 2019 | 4.170 | 4.200 | 4.160 | 4.190 | 417,173 | +0.03(+0.72%) |
Mar 08, 2019 | 4.150 | 4.180 | 4.140 | 4.160 | 927,900 | -0.01(-0.24%) |
Mar 07, 2019 | 4.190 | 4.200 | 4.160 | 4.170 | 587,096 | -0.02(-0.48%) |
Mar 06, 2019 | 4.220 | 4.250 | 4.180 | 4.190 | 1,007,559 | -0.03(-0.71%) |
Mar 05, 2019 | 4.240 | 4.245 | 4.210 | 4.220 | 654,373 | -0.00(-0.12%) |
Mar 04, 2019 | 4.260 | 4.290 | 4.212 | 4.225 | 1,104,486 | -0.04(-0.82%) |
Mar 01, 2019 | 4.290 | 4.300 | 4.250 | 4.260 | 716,800 | +0.00(+0.00%) |
Feb 28, 2019 | 4.270 | 4.270 | 4.245 | 4.260 | 602,671 | +0.01(+0.24%) |
Feb 27, 2019 | 4.270 | 4.280 | 4.250 | 4.250 | 565,100 | -0.03(-0.70%) |
Feb 26, 2019 | 4.260 | 4.280 | 4.230 | 4.280 | 802,457 | +0.04(+0.94%) |
Feb 25, 2019 | 4.280 | 4.290 | 4.210 | 4.240 | 1,087,742 | -0.03(-0.70%) |
Feb 22, 2019 | 4.230 | 4.270 | 4.220 | 4.270 | 646,200 | +0.04(+0.95%) |
Feb 21, 2019 | 4.200 | 4.230 | 4.190 | 4.230 | 698,156 | +0.02(+0.48%) |
Feb 20, 2019 | 4.220 | 4.230 | 4.200 | 4.210 | 629,509 | -0.02(-0.47%) |
Feb 19, 2019 | 4.200 | 4.240 | 4.190 | 4.230 | 904,811 | +0.03(+0.71%) |
Feb 15, 2019 | 4.170 | 4.200 | 4.170 | 4.200 | 981,600 | +0.04(+0.96%) |
Feb 14, 2019 | 4.190 | 4.195 | 4.160 | 4.160 | 661,410 | -0.02(-0.48%) |
Feb 13, 2019 | 4.200 | 4.210 | 4.180 | 4.180 | 681,184 | -0.01(-0.24%) |
Feb 12, 2019 | 4.250 | 4.250 | 4.190 | 4.190 | 882,037 | -0.12(-2.78%) |
Feb 11, 2019 | 4.210 | 4.310 | 4.200 | 4.310 | 631,996 | +0.09(+2.13%) |
Feb 08, 2019 | 4.200 | 4.220 | 4.190 | 4.220 | 572,900 | +0.01(+0.24%) |
Feb 07, 2019 | 4.190 | 4.210 | 4.180 | 4.210 | 1,189,284 | +0.03(+0.72%) |
Feb 06, 2019 | 4.220 | 4.220 | 4.170 | 4.180 | 1,267,246 | -0.03(-0.71%) |
Feb 05, 2019 | 4.180 | 4.210 | 4.160 | 4.210 | 1,336,348 | +0.04(+0.96%) |
Feb 04, 2019 | 4.180 | 4.190 | 4.160 | 4.170 | 1,337,690 | +0.02(+0.48%) |
Feb 01, 2019 | 4.160 | 4.190 | 4.150 | 4.150 | 2,667,900 | +0.02(+0.48%) |
Jan 31, 2019 | 4.110 | 4.130 | 4.080 | 4.130 | 1,074,457 | +0.06(+1.47%) |
Jan 30, 2019 | 4.030 | 4.080 | 4.030 | 4.070 | 1,044,085 | +0.06(+1.50%) |
Jan 29, 2019 | 4.020 | 4.050 | 4.010 | 4.010 | 750,769 | +0.00(+0.00%) |
Jan 28, 2019 | 4.000 | 4.030 | 4.000 | 4.010 | 320,681 | +0.00(+0.00%) |
Jan 25, 2019 | 3.990 | 4.020 | 3.990 | 4.010 | 497,400 | +0.04(+1.01%) |
Jan 24, 2019 | 4.000 | 4.000 | 3.970 | 3.970 | 614,040 | -0.02(-0.50%) |
Jan 23, 2019 | 4.000 | 4.010 | 3.980 | 3.990 | 708,783 | +0.00(+0.00%) |
Jan 22, 2019 | 4.000 | 4.030 | 3.980 | 3.990 | 4,635,983 | -0.04(-0.99%) |
Jan 18, 2019 | 4.040 | 4.060 | 4.020 | 4.030 | 912,200 | +0.01(+0.25%) |
Jan 17, 2019 | 4.050 | 4.060 | 4.020 | 4.020 | 1,723,592 | -0.04(-0.99%) |
Jan 16, 2019 | 4.040 | 4.070 | 4.030 | 4.060 | 660,913 | +0.01(+0.37%) |
Jan 15, 2019 | 4.030 | 4.060 | 4.030 | 4.045 | 668,243 | -0.00(-0.12%) |
Jan 14, 2019 | 4.040 | 4.060 | 4.030 | 4.050 | 760,467 | +0.01(+0.25%) |
Jan 11, 2019 | 4.040 | 4.050 | 4.020 | 4.040 | 748,200 | +0.01(+0.25%) |
Jan 10, 2019 | 4.040 | 4.040 | 4.010 | 4.030 | 1,016,444 | +0.02(+0.50%) |
Jan 09, 2019 | 4.020 | 4.050 | 4.010 | 4.010 | 1,205,832 | +0.00(+0.00%) |
Jan 08, 2019 | 4.010 | 4.040 | 3.990 | 4.010 | 1,023,176 | +0.00(+0.00%) |
Jan 07, 2019 | 3.980 | 4.010 | 3.970 | 4.010 | 838,278 | +0.06(+1.52%) |
Jan 04, 2019 | 3.920 | 3.990 | 3.920 | 3.950 | 845,600 | +0.03(+0.77%) |
Jan 03, 2019 | 3.910 | 3.920 | 3.880 | 3.920 | 582,025 | +0.01(+0.26%) |