Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.360 | 4.370 | 4.240 | 4.340 | 1,904,500 | +0.03(+0.70%) |
Mar 28, 2019 | 4.230 | 4.340 | 4.210 | 4.310 | 3,434,015 | +0.08(+1.89%) |
Mar 27, 2019 | 4.330 | 4.400 | 4.210 | 4.230 | 2,396,732 | -0.09(-2.08%) |
Mar 26, 2019 | 4.370 | 4.390 | 4.200 | 4.320 | 3,008,287 | -0.03(-0.69%) |
Mar 25, 2019 | 4.310 | 4.360 | 4.190 | 4.350 | 4,527,332 | +0.03(+0.69%) |
Mar 22, 2019 | 4.490 | 4.540 | 4.240 | 4.320 | 5,058,300 | -0.20(-4.42%) |
Mar 21, 2019 | 4.510 | 4.590 | 4.465 | 4.520 | 1,898,428 | -0.01(-0.22%) |
Mar 20, 2019 | 4.640 | 4.650 | 4.510 | 4.530 | 3,336,881 | -0.16(-3.41%) |
Mar 19, 2019 | 4.810 | 4.820 | 4.650 | 4.690 | 2,911,613 | -0.10(-2.09%) |
Mar 18, 2019 | 4.770 | 4.870 | 4.720 | 4.790 | 2,666,774 | +0.02(+0.42%) |
Mar 15, 2019 | 4.770 | 4.930 | 4.750 | 4.770 | 3,966,900 | +0.02(+0.42%) |
Mar 14, 2019 | 4.890 | 4.890 | 4.730 | 4.750 | 1,806,566 | -0.14(-2.86%) |
Mar 13, 2019 | 4.860 | 4.970 | 4.830 | 4.890 | 2,021,233 | +0.04(+0.82%) |
Mar 12, 2019 | 5.010 | 5.030 | 4.820 | 4.850 | 2,426,388 | -0.13(-2.61%) |
Mar 11, 2019 | 4.800 | 5.050 | 4.740 | 4.980 | 5,350,221 | +0.44(+9.69%) |
Mar 08, 2019 | 4.550 | 4.630 | 4.480 | 4.540 | 3,306,400 | -0.07(-1.52%) |
Mar 07, 2019 | 4.860 | 4.860 | 4.550 | 4.610 | 4,478,588 | -0.25(-5.14%) |
Mar 06, 2019 | 5.040 | 5.040 | 4.700 | 4.860 | 9,692,976 | -0.19(-3.76%) |
Mar 05, 2019 | 5.210 | 5.210 | 5.010 | 5.050 | 1,832,515 | -0.15(-2.88%) |
Mar 04, 2019 | 5.320 | 5.330 | 5.060 | 5.200 | 2,325,588 | +0.06(+1.17%) |
Mar 01, 2019 | 5.160 | 5.240 | 5.060 | 5.140 | 3,124,100 | +0.03(+0.59%) |
Feb 28, 2019 | 5.290 | 5.315 | 5.050 | 5.110 | 2,859,745 | -0.21(-3.95%) |
Feb 27, 2019 | 5.430 | 5.459 | 5.035 | 5.320 | 3,439,087 | -0.09(-1.66%) |
Feb 26, 2019 | 5.380 | 5.550 | 5.360 | 5.410 | 4,097,428 | +0.13(+2.46%) |
Feb 25, 2019 | 5.410 | 5.740 | 5.240 | 5.280 | 4,993,712 | +0.02(+0.38%) |
Feb 22, 2019 | 5.020 | 5.590 | 5.020 | 5.260 | 7,690,700 | +0.41(+8.45%) |
Feb 21, 2019 | 4.910 | 5.010 | 4.820 | 4.850 | 3,166,268 | -0.05(-1.02%) |
Feb 20, 2019 | 4.980 | 5.010 | 4.800 | 4.900 | 3,263,589 | -0.11(-2.20%) |
Feb 19, 2019 | 4.930 | 5.110 | 4.900 | 5.010 | 1,828,004 | +0.02(+0.40%) |
Feb 15, 2019 | 4.850 | 5.010 | 4.790 | 4.990 | 1,778,300 | +0.19(+3.96%) |
Feb 14, 2019 | 4.760 | 4.875 | 4.680 | 4.800 | 1,835,031 | +0.06(+1.27%) |
Feb 13, 2019 | 4.780 | 4.930 | 4.710 | 4.740 | 1,211,966 | -0.04(-0.84%) |
Feb 12, 2019 | 4.600 | 4.870 | 4.600 | 4.780 | 2,889,135 | +0.19(+4.14%) |
Feb 11, 2019 | 4.530 | 4.605 | 4.480 | 4.590 | 1,768,755 | +0.08(+1.77%) |
Feb 08, 2019 | 4.540 | 4.575 | 4.470 | 4.510 | 1,488,700 | -0.03(-0.66%) |
Feb 07, 2019 | 4.840 | 4.921 | 4.535 | 4.540 | 2,425,461 | -0.31(-6.39%) |
Feb 06, 2019 | 4.910 | 4.975 | 4.815 | 4.850 | 1,045,274 | -0.04(-0.82%) |
Feb 05, 2019 | 4.860 | 5.065 | 4.790 | 4.890 | 1,788,097 | -0.04(-0.81%) |
Feb 04, 2019 | 5.140 | 5.230 | 4.810 | 4.930 | 3,662,271 | -0.23(-4.46%) |
Feb 01, 2019 | 4.460 | 5.170 | 4.460 | 5.160 | 7,501,600 | +0.76(+17.27%) |
Jan 31, 2019 | 4.390 | 4.525 | 4.390 | 4.400 | 1,419,010 | +0.02(+0.46%) |
Jan 30, 2019 | 4.370 | 4.445 | 4.265 | 4.380 | 1,374,088 | +0.02(+0.46%) |
Jan 29, 2019 | 4.370 | 4.460 | 4.330 | 4.360 | 1,467,422 | +0.00(+0.00%) |
Jan 28, 2019 | 4.330 | 4.410 | 4.300 | 4.360 | 1,036,606 | -0.01(-0.23%) |
Jan 25, 2019 | 4.210 | 4.380 | 4.210 | 4.370 | 1,483,000 | +0.20(+4.80%) |
Jan 24, 2019 | 4.150 | 4.270 | 4.150 | 4.170 | 1,466,740 | +0.02(+0.48%) |
Jan 23, 2019 | 4.130 | 4.225 | 4.090 | 4.150 | 984,304 | +0.05(+1.22%) |
Jan 22, 2019 | 4.240 | 4.260 | 4.070 | 4.100 | 1,407,733 | -0.12(-2.84%) |
Jan 18, 2019 | 4.220 | 4.270 | 4.170 | 4.220 | 1,142,000 | +0.00(+0.00%) |
Jan 17, 2019 | 4.200 | 4.220 | 4.120 | 4.220 | 1,371,004 | +0.01(+0.24%) |
Jan 16, 2019 | 4.290 | 4.345 | 4.190 | 4.210 | 1,251,057 | -0.08(-1.86%) |
Jan 15, 2019 | 4.190 | 4.357 | 4.150 | 4.290 | 1,040,181 | +0.13(+3.12%) |
Jan 14, 2019 | 4.260 | 4.300 | 4.160 | 4.160 | 1,247,767 | -0.13(-3.03%) |
Jan 11, 2019 | 4.340 | 4.445 | 4.280 | 4.290 | 1,633,900 | -0.07(-1.61%) |
Jan 10, 2019 | 4.290 | 4.380 | 4.240 | 4.360 | 1,238,104 | +0.03(+0.69%) |
Jan 09, 2019 | 4.420 | 4.430 | 4.290 | 4.330 | 1,968,337 | -0.06(-1.37%) |
Jan 08, 2019 | 4.330 | 4.510 | 4.220 | 4.390 | 6,097,198 | +0.09(+2.09%) |
Jan 07, 2019 | 4.220 | 4.405 | 4.180 | 4.300 | 3,904,366 | +0.07(+1.65%) |
Jan 04, 2019 | 4.110 | 4.230 | 4.080 | 4.230 | 1,943,600 | +0.18(+4.44%) |
Jan 03, 2019 | 3.980 | 4.090 | 3.900 | 4.050 | 1,384,608 | +0.02(+0.50%) |