Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.680 | 4.800 | 4.490 | 4.740 | 1,480,950 | +0.08(+1.72%) |
Feb 27, 2019 | 4.600 | 4.870 | 4.530 | 4.660 | 1,566,611 | +0.06(+1.30%) |
Feb 26, 2019 | 4.850 | 4.890 | 4.580 | 4.600 | 1,793,799 | -0.30(-6.12%) |
Feb 25, 2019 | 5.000 | 5.030 | 4.790 | 4.900 | 1,447,222 | -0.03(-0.61%) |
Feb 22, 2019 | 4.640 | 5.030 | 4.620 | 4.930 | 1,775,200 | +0.30(+6.48%) |
Feb 21, 2019 | 4.460 | 4.750 | 4.400 | 4.630 | 1,462,286 | +0.16(+3.58%) |
Feb 20, 2019 | 4.570 | 4.910 | 4.440 | 4.470 | 1,982,545 | -0.06(-1.32%) |
Feb 19, 2019 | 4.950 | 5.060 | 4.480 | 4.530 | 3,114,312 | -0.43(-8.67%) |
Feb 15, 2019 | 4.580 | 5.140 | 4.580 | 4.960 | 3,291,400 | +0.37(+8.06%) |
Feb 14, 2019 | 4.620 | 4.653 | 4.400 | 4.590 | 2,266,424 | -0.05(-1.08%) |
Feb 13, 2019 | 4.960 | 5.040 | 4.570 | 4.640 | 3,304,384 | -0.26(-5.31%) |
Feb 12, 2019 | 5.140 | 5.180 | 4.770 | 4.900 | 3,671,917 | -0.11(-2.20%) |
Feb 11, 2019 | 5.780 | 5.860 | 4.870 | 5.010 | 5,083,871 | -0.69(-12.11%) |
Feb 08, 2019 | 5.500 | 6.060 | 5.370 | 5.700 | 9,432,100 | +0.25(+4.59%) |
Feb 07, 2019 | 5.400 | 5.770 | 5.100 | 5.450 | 6,224,295 | -0.03(-0.55%) |
Feb 06, 2019 | 5.230 | 5.700 | 4.920 | 5.480 | 14,002,903 | +0.01(+0.18%) |
Feb 05, 2019 | 4.350 | 5.840 | 4.060 | 5.470 | 54,005,980 | +2.31(+73.10%) |
Feb 04, 2019 | 3.190 | 3.245 | 3.100 | 3.160 | 376,938 | -0.03(-0.94%) |
Feb 01, 2019 | 3.450 | 3.450 | 3.135 | 3.190 | 628,400 | -0.20(-5.90%) |
Jan 31, 2019 | 3.110 | 3.470 | 3.030 | 3.390 | 1,317,250 | +0.27(+8.65%) |
Jan 30, 2019 | 2.800 | 3.210 | 2.640 | 3.120 | 1,334,293 | +0.32(+11.43%) |
Jan 29, 2019 | 2.940 | 2.951 | 2.660 | 2.800 | 1,335,601 | -0.14(-4.76%) |
Jan 28, 2019 | 3.170 | 3.210 | 2.870 | 2.940 | 982,205 | -0.25(-7.84%) |
Jan 25, 2019 | 3.370 | 3.370 | 3.145 | 3.190 | 746,400 | -0.14(-4.20%) |
Jan 24, 2019 | 3.360 | 3.400 | 3.300 | 3.330 | 740,592 | -0.05(-1.48%) |
Jan 23, 2019 | 3.440 | 3.480 | 3.320 | 3.380 | 511,253 | -0.06(-1.74%) |
Jan 22, 2019 | 3.590 | 3.590 | 3.405 | 3.440 | 632,716 | -0.15(-4.18%) |
Jan 18, 2019 | 3.650 | 3.750 | 3.470 | 3.590 | 939,400 | -0.07(-1.91%) |
Jan 17, 2019 | 3.670 | 3.710 | 3.560 | 3.660 | 623,648 | -0.02(-0.54%) |
Jan 16, 2019 | 3.820 | 3.820 | 3.680 | 3.680 | 818,734 | -0.13(-3.41%) |
Jan 15, 2019 | 3.720 | 3.910 | 3.670 | 3.810 | 759,119 | +0.07(+1.87%) |
Jan 14, 2019 | 3.810 | 3.850 | 3.700 | 3.740 | 819,506 | -0.09(-2.35%) |
Jan 11, 2019 | 3.910 | 3.990 | 3.790 | 3.830 | 447,300 | -0.11(-2.79%) |
Jan 10, 2019 | 3.990 | 4.120 | 3.840 | 3.940 | 613,483 | -0.10(-2.48%) |
Jan 09, 2019 | 3.990 | 4.080 | 3.870 | 4.040 | 692,379 | +0.03(+0.75%) |
Jan 08, 2019 | 4.100 | 4.220 | 3.930 | 4.010 | 801,325 | -0.04(-0.99%) |
Jan 07, 2019 | 3.970 | 4.090 | 3.880 | 4.050 | 665,310 | +0.12(+3.05%) |
Jan 04, 2019 | 3.910 | 4.020 | 3.810 | 3.930 | 867,700 | +0.07(+1.81%) |
Jan 03, 2019 | 3.770 | 3.965 | 3.610 | 3.860 | 842,392 | +0.08(+2.12%) |
Jan 02, 2019 | 3.270 | 3.835 | 3.130 | 3.780 | 1,122,429 | +0.44(+13.17%) |
Dec 31, 2018 | 3.850 | 3.950 | 3.280 | 3.340 | 2,686,200 | -0.19(-5.38%) |
Dec 28, 2018 | 3.460 | 3.660 | 3.325 | 3.530 | 1,643,900 | +0.07(+2.02%) |
Dec 27, 2018 | 3.020 | 3.470 | 3.016 | 3.460 | 1,119,993 | +0.39(+12.70%) |
Dec 26, 2018 | 3.190 | 3.240 | 2.920 | 3.070 | 795,715 | -0.09(-2.85%) |
Dec 24, 2018 | 3.050 | 3.250 | 3.000 | 3.160 | 387,300 | +0.14(+4.64%) |
Dec 21, 2018 | 3.410 | 3.415 | 2.990 | 3.020 | 3,567,900 | -0.38(-11.18%) |
Dec 20, 2018 | 3.560 | 3.622 | 3.310 | 3.400 | 1,135,627 | -0.18(-5.03%) |
Dec 19, 2018 | 3.760 | 3.920 | 3.550 | 3.580 | 797,881 | -0.17(-4.53%) |
Dec 18, 2018 | 4.000 | 4.070 | 3.700 | 3.750 | 1,222,877 | -0.24(-6.02%) |
Dec 17, 2018 | 4.180 | 4.250 | 3.930 | 3.990 | 1,173,725 | -0.10(-2.44%) |
Dec 14, 2018 | 4.200 | 4.230 | 3.980 | 4.090 | 1,075,200 | -0.12(-2.85%) |
Dec 13, 2018 | 4.380 | 4.420 | 4.200 | 4.210 | 562,127 | -0.14(-3.22%) |
Dec 12, 2018 | 4.360 | 4.477 | 4.260 | 4.350 | 615,782 | +0.00(+0.00%) |
Dec 11, 2018 | 4.440 | 4.550 | 4.300 | 4.350 | 761,282 | -0.07(-1.58%) |
Dec 10, 2018 | 4.330 | 4.590 | 4.230 | 4.420 | 1,027,338 | +0.08(+1.84%) |
Dec 07, 2018 | 4.350 | 4.670 | 4.270 | 4.340 | 2,660,100 | +0.17(+4.08%) |
Dec 06, 2018 | 4.050 | 4.220 | 3.950 | 4.170 | 1,612,514 | -0.04(-0.95%) |
Dec 04, 2018 | 4.760 | 4.810 | 3.990 | 4.210 | 3,179,900 | -0.62(-12.84%) |