Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.900 | 4.020 | 3.830 | 4.010 | 2,197,401 | +0.09(+2.30%) |
Feb 27, 2019 | 3.910 | 4.240 | 3.720 | 3.920 | 5,999,038 | -0.63(-13.85%) |
Feb 26, 2019 | 4.600 | 4.740 | 4.490 | 4.550 | 1,896,608 | -0.05(-1.09%) |
Feb 25, 2019 | 4.570 | 4.770 | 4.560 | 4.600 | 991,060 | +0.02(+0.44%) |
Feb 22, 2019 | 4.550 | 4.660 | 4.390 | 4.580 | 2,017,200 | -0.08(-1.72%) |
Feb 21, 2019 | 4.680 | 4.880 | 4.580 | 4.660 | 1,078,552 | -0.07(-1.48%) |
Feb 20, 2019 | 4.840 | 4.890 | 4.700 | 4.730 | 2,538,002 | -0.10(-2.07%) |
Feb 19, 2019 | 4.790 | 4.890 | 4.740 | 4.830 | 815,067 | +0.04(+0.84%) |
Feb 15, 2019 | 4.680 | 4.810 | 4.640 | 4.790 | 873,100 | +0.13(+2.79%) |
Feb 14, 2019 | 4.640 | 4.710 | 4.480 | 4.660 | 833,112 | +0.00(+0.00%) |
Feb 13, 2019 | 4.580 | 4.680 | 4.540 | 4.660 | 876,188 | +0.08(+1.75%) |
Feb 12, 2019 | 4.440 | 4.750 | 4.440 | 4.580 | 1,193,439 | +0.16(+3.62%) |
Feb 11, 2019 | 4.390 | 4.500 | 4.350 | 4.420 | 543,144 | +0.05(+1.14%) |
Feb 08, 2019 | 4.490 | 4.590 | 4.300 | 4.370 | 1,000,900 | -0.10(-2.24%) |
Feb 07, 2019 | 4.370 | 4.490 | 4.280 | 4.470 | 1,391,048 | +0.03(+0.68%) |
Feb 06, 2019 | 4.480 | 4.520 | 4.375 | 4.440 | 805,761 | -0.02(-0.45%) |
Feb 05, 2019 | 4.410 | 4.500 | 4.390 | 4.460 | 676,407 | +0.06(+1.36%) |
Feb 04, 2019 | 4.190 | 4.460 | 4.160 | 4.400 | 1,249,905 | +0.18(+4.27%) |
Feb 01, 2019 | 4.190 | 4.240 | 4.080 | 4.220 | 1,783,600 | +0.05(+1.20%) |
Jan 31, 2019 | 4.100 | 4.240 | 4.070 | 4.170 | 2,229,910 | +0.11(+2.71%) |
Jan 30, 2019 | 3.970 | 4.105 | 3.820 | 4.060 | 2,654,772 | +0.14(+3.57%) |
Jan 29, 2019 | 4.310 | 4.388 | 3.910 | 3.920 | 2,608,738 | -0.40(-9.26%) |
Jan 28, 2019 | 4.510 | 4.510 | 4.310 | 4.320 | 1,681,382 | -0.19(-4.21%) |
Jan 25, 2019 | 4.960 | 4.980 | 4.460 | 4.510 | 3,682,000 | -0.46(-9.26%) |
Jan 24, 2019 | 4.960 | 5.030 | 4.920 | 4.970 | 1,117,745 | -0.01(-0.20%) |
Jan 23, 2019 | 4.880 | 5.010 | 4.820 | 4.980 | 1,628,597 | +0.12(+2.47%) |
Jan 22, 2019 | 4.640 | 4.930 | 4.550 | 4.860 | 1,802,387 | +0.22(+4.74%) |
Jan 18, 2019 | 4.400 | 4.730 | 4.400 | 4.640 | 1,409,000 | +0.25(+5.69%) |
Jan 17, 2019 | 4.550 | 4.590 | 4.315 | 4.390 | 1,681,541 | -0.19(-4.15%) |
Jan 16, 2019 | 4.600 | 4.747 | 4.540 | 4.580 | 937,930 | -0.07(-1.51%) |
Jan 15, 2019 | 4.810 | 4.824 | 4.630 | 4.650 | 766,326 | -0.13(-2.72%) |
Jan 14, 2019 | 4.770 | 4.880 | 4.750 | 4.780 | 525,522 | +0.01(+0.21%) |
Jan 11, 2019 | 4.740 | 4.870 | 4.720 | 4.770 | 1,171,500 | +0.04(+0.85%) |
Jan 10, 2019 | 4.780 | 4.810 | 4.700 | 4.730 | 796,013 | -0.07(-1.46%) |
Jan 09, 2019 | 4.610 | 4.830 | 4.590 | 4.800 | 1,061,740 | +0.16(+3.45%) |
Jan 08, 2019 | 4.690 | 4.780 | 4.600 | 4.640 | 1,274,869 | +0.00(+0.00%) |
Jan 07, 2019 | 4.430 | 4.670 | 4.300 | 4.640 | 1,412,933 | +0.22(+4.98%) |
Jan 04, 2019 | 4.280 | 4.440 | 4.190 | 4.420 | 1,927,400 | +0.16(+3.76%) |
Jan 03, 2019 | 4.140 | 4.380 | 4.045 | 4.260 | 2,041,217 | +0.13(+3.15%) |
Jan 02, 2019 | 3.770 | 4.150 | 3.710 | 4.130 | 2,912,723 | +0.32(+8.40%) |
Dec 31, 2018 | 3.810 | 3.820 | 3.610 | 3.810 | 1,945,300 | -0.01(-0.26%) |
Dec 28, 2018 | 3.760 | 3.895 | 3.710 | 3.820 | 1,506,400 | +0.04(+1.06%) |
Dec 27, 2018 | 3.850 | 3.880 | 3.640 | 3.780 | 1,186,196 | -0.09(-2.33%) |
Dec 26, 2018 | 3.860 | 3.880 | 3.610 | 3.870 | 1,593,790 | +0.05(+1.31%) |
Dec 24, 2018 | 3.900 | 3.990 | 3.810 | 3.820 | 681,700 | -0.14(-3.54%) |
Dec 21, 2018 | 3.950 | 4.085 | 3.880 | 3.960 | 4,309,100 | +0.03(+0.76%) |
Dec 20, 2018 | 4.170 | 4.190 | 3.890 | 3.930 | 2,608,516 | -0.27(-6.43%) |
Dec 19, 2018 | 4.220 | 4.380 | 4.190 | 4.200 | 1,144,438 | +0.00(+0.00%) |
Dec 18, 2018 | 4.310 | 4.350 | 4.140 | 4.200 | 1,772,461 | -0.12(-2.78%) |
Dec 17, 2018 | 4.460 | 4.560 | 4.300 | 4.320 | 1,463,759 | -0.16(-3.57%) |
Dec 14, 2018 | 4.670 | 4.670 | 4.430 | 4.480 | 2,518,700 | -0.22(-4.68%) |
Dec 13, 2018 | 4.670 | 4.700 | 4.530 | 4.700 | 4,006,247 | +0.02(+0.43%) |
Dec 12, 2018 | 4.620 | 4.690 | 4.490 | 4.680 | 4,682,393 | +0.08(+1.74%) |
Dec 11, 2018 | 4.430 | 4.690 | 4.420 | 4.600 | 2,908,197 | +0.20(+4.55%) |
Dec 10, 2018 | 4.510 | 4.520 | 4.280 | 4.400 | 1,486,573 | -0.11(-2.44%) |
Dec 07, 2018 | 4.560 | 4.700 | 4.480 | 4.510 | 1,229,400 | -0.03(-0.66%) |
Dec 06, 2018 | 4.650 | 4.650 | 4.320 | 4.540 | 2,797,738 | -0.13(-2.78%) |
Dec 04, 2018 | 4.960 | 5.010 | 4.650 | 4.670 | 1,856,600 | -0.27(-5.47%) |