Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.560 | 3.600 | 3.560 | 3.600 | 4,100 | +0.01(+0.36%) |
Mar 28, 2019 | 3.600 | 3.610 | 3.550 | 3.587 | 5,517 | -0.01(-0.36%) |
Mar 27, 2019 | 3.570 | 3.640 | 3.570 | 3.600 | 6,281 | +0.00(+0.00%) |
Mar 26, 2019 | 3.650 | 3.650 | 3.580 | 3.600 | 11,050 | -0.00(-0.00%) |
Mar 25, 2019 | 3.560 | 3.670 | 3.560 | 3.600 | 13,304 | -0.15(-4.00%) |
Mar 22, 2019 | 3.820 | 3.820 | 3.750 | 3.750 | 6,100 | -0.07(-1.83%) |
Mar 21, 2019 | 3.760 | 3.830 | 3.760 | 3.820 | 8,137 | +0.04(+1.06%) |
Mar 20, 2019 | 3.900 | 3.900 | 3.750 | 3.780 | 50,641 | -0.32(-7.80%) |
Mar 19, 2019 | 4.160 | 4.160 | 4.050 | 4.100 | 30,346 | -0.16(-3.76%) |
Mar 18, 2019 | 4.300 | 4.330 | 4.256 | 4.260 | 20,076 | -0.24(-5.33%) |
Mar 15, 2019 | 4.480 | 4.508 | 4.352 | 4.500 | 2,700 | +0.04(+0.90%) |
Mar 14, 2019 | 4.530 | 4.530 | 4.430 | 4.460 | 4,804 | -0.05(-1.11%) |
Mar 13, 2019 | 4.420 | 4.530 | 4.420 | 4.510 | 15,139 | +0.17(+3.92%) |
Mar 12, 2019 | 4.270 | 4.340 | 4.270 | 4.340 | 4,893 | -0.03(-0.69%) |
Mar 11, 2019 | 4.380 | 4.380 | 4.260 | 4.370 | 5,109 | +0.01(+0.23%) |
Mar 08, 2019 | 4.310 | 4.360 | 4.300 | 4.360 | 11,100 | +0.02(+0.46%) |
Mar 07, 2019 | 4.490 | 4.490 | 4.330 | 4.340 | 9,268 | -0.15(-3.39%) |
Mar 06, 2019 | 4.550 | 4.560 | 4.460 | 4.492 | 1,214 | +0.06(+1.41%) |
Mar 05, 2019 | 4.450 | 4.460 | 4.390 | 4.430 | 3,651 | -0.05(-1.12%) |
Mar 04, 2019 | 4.500 | 4.520 | 4.450 | 4.480 | 4,563 | +0.07(+1.59%) |
Mar 01, 2019 | 4.440 | 4.440 | 4.330 | 4.410 | 5,900 | +0.01(+0.23%) |
Feb 28, 2019 | 4.438 | 4.438 | 4.372 | 4.400 | 9,755 | -0.09(-2.00%) |
Feb 27, 2019 | 4.450 | 4.490 | 4.440 | 4.490 | 6,739 | -0.11(-2.39%) |
Feb 26, 2019 | 4.650 | 4.650 | 4.520 | 4.600 | 6,334 | -0.10(-2.13%) |
Feb 25, 2019 | 4.490 | 4.740 | 4.490 | 4.700 | 7,765 | +0.11(+2.37%) |
Feb 22, 2019 | 4.595 | 4.660 | 4.560 | 4.591 | 8,800 | -0.03(-0.63%) |
Feb 21, 2019 | 4.690 | 4.690 | 4.600 | 4.620 | 7,052 | -0.22(-4.55%) |
Feb 20, 2019 | 4.840 | 4.840 | 4.780 | 4.840 | 9,684 | -0.03(-0.62%) |
Feb 19, 2019 | 4.940 | 4.940 | 4.810 | 4.870 | 15,496 | -0.32(-6.17%) |
Feb 15, 2019 | 5.130 | 5.190 | 5.130 | 5.190 | 4,400 | +0.06(+1.17%) |
Feb 14, 2019 | 5.110 | 5.140 | 5.100 | 5.130 | 2,861 | -0.03(-0.49%) |
Feb 13, 2019 | 5.140 | 5.160 | 5.120 | 5.155 | 3,510 | +0.00(+0.01%) |
Feb 12, 2019 | 5.125 | 5.200 | 5.055 | 5.155 | 3,950 | -0.10(-1.94%) |
Feb 11, 2019 | 5.300 | 5.300 | 5.180 | 5.257 | 2,170 | -0.09(-1.74%) |
Feb 08, 2019 | 5.420 | 5.460 | 5.310 | 5.350 | 2,400 | +0.00(+0.05%) |
Feb 07, 2019 | 5.403 | 5.403 | 5.310 | 5.347 | 3,469 | -0.13(-2.42%) |
Feb 06, 2019 | 5.530 | 5.540 | 5.324 | 5.480 | 22,456 | -0.07(-1.26%) |
Feb 05, 2019 | 5.530 | 5.570 | 5.390 | 5.550 | 3,205 | +0.17(+3.16%) |
Feb 04, 2019 | 5.510 | 5.510 | 5.380 | 5.380 | 6,003 | -0.01(-0.19%) |
Feb 01, 2019 | 5.370 | 5.390 | 5.270 | 5.390 | 3,100 | +0.03(+0.56%) |
Jan 31, 2019 | 5.040 | 5.440 | 5.040 | 5.360 | 7,800 | +0.25(+4.89%) |
Jan 30, 2019 | 4.990 | 5.110 | 4.990 | 5.110 | 7,716 | +0.14(+2.81%) |
Jan 29, 2019 | 5.040 | 5.040 | 4.970 | 4.970 | 1,527 | -0.05(-0.99%) |
Jan 28, 2019 | 4.900 | 5.040 | 4.900 | 5.020 | 6,089 | +0.00(+0.00%) |
Jan 25, 2019 | 5.033 | 5.038 | 5.015 | 5.020 | 1,800 | +0.05(+1.01%) |
Jan 24, 2019 | 4.940 | 5.030 | 4.940 | 4.970 | 3,816 | -0.03(-0.70%) |
Jan 23, 2019 | 4.960 | 5.020 | 4.935 | 5.005 | 3,127 | +0.01(+0.30%) |
Jan 22, 2019 | 5.060 | 5.060 | 4.930 | 4.990 | 8,198 | -0.27(-5.13%) |
Jan 18, 2019 | 5.120 | 5.260 | 5.120 | 5.260 | 1,800 | +0.07(+1.35%) |
Jan 17, 2019 | 5.270 | 5.270 | 5.150 | 5.190 | 5,548 | -0.21(-3.98%) |
Jan 16, 2019 | 5.460 | 5.480 | 5.350 | 5.405 | 4,362 | -0.12(-2.26%) |
Jan 15, 2019 | 5.420 | 5.540 | 5.420 | 5.530 | 3,338 | +0.09(+1.65%) |
Jan 14, 2019 | 5.430 | 5.500 | 5.410 | 5.440 | 9,754 | -0.16(-2.86%) |
Jan 11, 2019 | 5.600 | 5.620 | 5.600 | 5.600 | 900 | +0.04(+0.72%) |
Jan 10, 2019 | 5.540 | 5.570 | 5.510 | 5.560 | 4,932 | -0.08(-1.42%) |
Jan 09, 2019 | 5.600 | 5.740 | 5.450 | 5.640 | 5,119 | -0.07(-1.23%) |
Jan 08, 2019 | 5.590 | 5.730 | 5.590 | 5.710 | 10,980 | +0.20(+3.63%) |
Jan 07, 2019 | 5.580 | 5.620 | 5.500 | 5.510 | 3,395 | -0.12(-2.13%) |
Jan 04, 2019 | 5.470 | 5.760 | 5.470 | 5.630 | 14,400 | +0.10(+1.81%) |
Jan 03, 2019 | 5.560 | 5.580 | 5.454 | 5.530 | 9,787 | -0.15(-2.64%) |