Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.037 | 4.054 | 3.985 | 4.037 | 6,982,595 | +0.02(+0.43%) |
Mar 28, 2019 | 4.019 | 4.028 | 3.985 | 4.019 | 6,550,179 | -0.05(-1.28%) |
Mar 27, 2019 | 4.115 | 4.127 | 4.028 | 4.072 | 11,036,650 | +0.06(+1.52%) |
Mar 26, 2019 | 4.011 | 4.028 | 3.976 | 4.011 | 11,061,822 | -0.04(-1.08%) |
Mar 25, 2019 | 4.072 | 4.098 | 4.028 | 4.054 | 9,406,082 | +0.00(+0.00%) |
Mar 22, 2019 | 4.107 | 4.115 | 4.028 | 4.054 | 14,727,105 | -0.21(-4.91%) |
Mar 21, 2019 | 4.298 | 4.307 | 4.246 | 4.263 | 8,790,573 | -0.08(-1.81%) |
Mar 20, 2019 | 4.386 | 4.412 | 4.342 | 4.342 | 7,170,939 | -0.05(-1.19%) |
Mar 19, 2019 | 4.455 | 4.464 | 4.377 | 4.394 | 8,779,760 | +0.03(+0.60%) |
Mar 18, 2019 | 4.377 | 4.394 | 4.333 | 4.368 | 6,998,236 | +0.07(+1.62%) |
Mar 15, 2019 | 4.255 | 4.316 | 4.246 | 4.298 | 9,755,103 | +0.08(+1.86%) |
Mar 14, 2019 | 4.246 | 4.263 | 4.211 | 4.220 | 7,115,503 | +0.02(+0.41%) |
Mar 13, 2019 | 4.185 | 4.211 | 4.172 | 4.202 | 11,348,229 | +0.11(+2.77%) |
Mar 12, 2019 | 4.072 | 4.111 | 4.041 | 4.089 | 8,082,533 | +0.03(+0.64%) |
Mar 11, 2019 | 4.019 | 4.072 | 4.019 | 4.063 | 6,561,752 | +0.05(+1.30%) |
Mar 08, 2019 | 3.967 | 4.019 | 3.959 | 4.011 | 7,779,377 | -0.02(-0.43%) |
Mar 07, 2019 | 4.107 | 4.111 | 4.019 | 4.028 | 12,175,708 | -0.21(-4.94%) |
Mar 06, 2019 | 4.255 | 4.272 | 4.220 | 4.237 | 10,403,602 | +0.05(+1.25%) |
Mar 05, 2019 | 4.176 | 4.229 | 4.141 | 4.185 | 8,322,952 | +0.01(+0.21%) |
Mar 04, 2019 | 4.194 | 4.202 | 4.150 | 4.176 | 10,027,469 | -0.06(-1.44%) |
Mar 01, 2019 | 4.263 | 4.298 | 4.211 | 4.237 | 10,051,244 | +0.00(+0.00%) |
Feb 28, 2019 | 4.237 | 4.263 | 4.220 | 4.237 | 9,470,036 | +0.06(+1.46%) |
Feb 27, 2019 | 4.133 | 4.194 | 4.133 | 4.176 | 9,756,561 | +0.03(+0.84%) |
Feb 26, 2019 | 4.107 | 4.176 | 4.107 | 4.141 | 7,810,089 | +0.01(+0.21%) |
Feb 25, 2019 | 4.141 | 4.159 | 4.124 | 4.133 | 8,132,847 | +0.05(+1.28%) |
Feb 22, 2019 | 4.107 | 4.124 | 4.063 | 4.080 | 5,658,104 | +0.02(+0.43%) |
Feb 21, 2019 | 4.115 | 4.133 | 4.063 | 4.063 | 13,676,166 | -0.04(-1.06%) |
Feb 20, 2019 | 4.080 | 4.124 | 4.063 | 4.107 | 7,853,358 | +0.03(+0.64%) |
Feb 19, 2019 | 4.037 | 4.107 | 4.028 | 4.080 | 12,077,381 | +0.03(+0.86%) |
Feb 15, 2019 | 4.019 | 4.063 | 4.002 | 4.046 | 6,024,094 | +0.10(+2.65%) |
Feb 14, 2019 | 3.932 | 3.976 | 3.915 | 3.941 | 6,351,922 | -0.01(-0.22%) |
Feb 13, 2019 | 3.958 | 3.985 | 3.941 | 3.950 | 5,910,093 | -0.01(-0.22%) |
Feb 12, 2019 | 3.985 | 4.011 | 3.932 | 3.958 | 13,946,013 | +0.02(+0.44%) |
Feb 11, 2019 | 3.958 | 3.967 | 3.932 | 3.941 | 16,497,709 | -0.01(-0.22%) |
Feb 08, 2019 | 3.941 | 3.958 | 3.897 | 3.950 | 10,079,000 | -0.03(-0.66%) |
Feb 07, 2019 | 4.019 | 4.028 | 3.950 | 3.976 | 9,837,261 | -0.12(-2.98%) |
Feb 06, 2019 | 4.089 | 4.124 | 4.080 | 4.098 | 6,329,343 | -0.01(-0.21%) |
Feb 05, 2019 | 4.089 | 4.115 | 4.054 | 4.107 | 9,678,624 | +0.05(+1.29%) |
Feb 04, 2019 | 4.002 | 4.072 | 3.993 | 4.054 | 9,524,046 | -0.01(-0.21%) |
Feb 01, 2019 | 4.054 | 4.098 | 4.037 | 4.063 | 8,445,981 | -0.07(-1.69%) |
Jan 31, 2019 | 4.098 | 4.141 | 4.080 | 4.133 | 9,332,131 | -0.05(-1.25%) |
Jan 30, 2019 | 4.176 | 4.229 | 4.150 | 4.185 | 6,906,470 | -0.07(-1.56%) |
Jan 29, 2019 | 4.260 | 4.286 | 4.234 | 4.251 | 4,492,066 | -0.03(-0.60%) |
Jan 28, 2019 | 4.260 | 4.303 | 4.243 | 4.277 | 6,775,789 | -0.03(-0.80%) |
Jan 25, 2019 | 4.260 | 4.320 | 4.260 | 4.311 | 4,927,225 | +0.08(+1.83%) |
Jan 24, 2019 | 4.217 | 4.243 | 4.182 | 4.234 | 4,346,197 | -0.01(-0.20%) |
Jan 23, 2019 | 4.260 | 4.268 | 4.225 | 4.243 | 6,422,556 | +0.05(+1.23%) |
Jan 22, 2019 | 4.182 | 4.217 | 4.174 | 4.191 | 10,335,211 | -0.08(-1.81%) |
Jan 18, 2019 | 4.234 | 4.277 | 4.200 | 4.268 | 7,141,192 | +0.09(+2.05%) |
Jan 17, 2019 | 4.174 | 4.217 | 4.148 | 4.182 | 5,843,828 | -0.04(-1.02%) |
Jan 16, 2019 | 4.182 | 4.234 | 4.174 | 4.225 | 5,811,519 | +0.04(+1.03%) |
Jan 15, 2019 | 4.157 | 4.182 | 4.131 | 4.182 | 6,739,218 | -0.02(-0.41%) |
Jan 14, 2019 | 4.122 | 4.234 | 4.122 | 4.200 | 7,557,768 | -0.01(-0.20%) |
Jan 11, 2019 | 4.182 | 4.234 | 4.161 | 4.208 | 16,927,060 | +0.02(+0.41%) |
Jan 10, 2019 | 4.165 | 4.208 | 4.157 | 4.191 | 5,867,126 | +0.05(+1.24%) |
Jan 09, 2019 | 4.140 | 4.165 | 4.114 | 4.140 | 4,965,066 | +0.01(+0.21%) |
Jan 08, 2019 | 4.148 | 4.157 | 4.105 | 4.131 | 4,842,174 | +0.03(+0.63%) |
Jan 07, 2019 | 4.079 | 4.140 | 4.062 | 4.105 | 7,844,496 | +0.05(+1.27%) |
Jan 04, 2019 | 4.036 | 4.079 | 4.019 | 4.054 | 7,489,577 | +0.15(+3.74%) |
Jan 03, 2019 | 3.908 | 3.933 | 3.882 | 3.908 | 7,203,757 | +0.03(+0.89%) |