Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.559 | 4.597 | 4.444 | 4.520 | 397,938 | +0.01(+0.21%) |
Mar 28, 2019 | 4.434 | 4.606 | 4.434 | 4.511 | 624,517 | +0.08(+1.73%) |
Mar 27, 2019 | 4.329 | 4.492 | 4.319 | 4.434 | 987,856 | +0.11(+2.43%) |
Mar 26, 2019 | 4.357 | 4.439 | 4.319 | 4.329 | 705,354 | +0.02(+0.44%) |
Mar 25, 2019 | 4.329 | 4.405 | 4.195 | 4.310 | 610,884 | -0.01(-0.22%) |
Mar 22, 2019 | 4.568 | 4.606 | 4.271 | 4.319 | 692,919 | -0.28(-6.04%) |
Mar 21, 2019 | 4.606 | 4.760 | 4.578 | 4.597 | 948,441 | -0.01(-0.21%) |
Mar 20, 2019 | 4.674 | 4.702 | 4.583 | 4.606 | 552,857 | -0.09(-1.84%) |
Mar 19, 2019 | 4.846 | 4.865 | 4.683 | 4.693 | 425,926 | -0.11(-2.20%) |
Mar 18, 2019 | 4.769 | 4.836 | 4.721 | 4.798 | 1,234,205 | +0.06(+1.21%) |
Mar 15, 2019 | 4.721 | 4.769 | 4.674 | 4.741 | 2,316,415 | +0.02(+0.41%) |
Mar 14, 2019 | 4.798 | 4.827 | 4.674 | 4.721 | 762,802 | -0.09(-1.79%) |
Mar 13, 2019 | 4.741 | 4.808 | 4.702 | 4.808 | 777,338 | +0.09(+1.83%) |
Mar 12, 2019 | 4.827 | 4.894 | 4.559 | 4.721 | 623,922 | -0.10(-1.99%) |
Mar 11, 2019 | 4.769 | 4.942 | 4.741 | 4.817 | 790,540 | +0.09(+1.82%) |
Mar 08, 2019 | 4.635 | 4.769 | 4.607 | 4.731 | 689,056 | +0.06(+1.23%) |
Mar 07, 2019 | 4.654 | 4.721 | 4.549 | 4.674 | 718,258 | +0.00(+0.00%) |
Mar 06, 2019 | 4.798 | 4.798 | 4.664 | 4.674 | 883,506 | -0.13(-2.79%) |
Mar 05, 2019 | 4.808 | 4.855 | 4.683 | 4.808 | 667,793 | -0.01(-0.20%) |
Mar 04, 2019 | 5.152 | 5.152 | 4.808 | 4.817 | 877,184 | -0.32(-6.16%) |
Mar 01, 2019 | 5.152 | 5.286 | 5.018 | 5.133 | 932,872 | -0.02(-0.37%) |
Feb 28, 2019 | 5.277 | 5.277 | 5.114 | 5.152 | 667,326 | -0.13(-2.54%) |
Feb 27, 2019 | 5.832 | 5.914 | 5.117 | 5.286 | 1,223,213 | -0.72(-11.96%) |
Feb 26, 2019 | 5.832 | 6.072 | 5.832 | 6.005 | 993,301 | +0.12(+2.12%) |
Feb 25, 2019 | 5.976 | 6.024 | 5.842 | 5.880 | 465,569 | -0.04(-0.65%) |
Feb 22, 2019 | 5.813 | 5.938 | 5.813 | 5.918 | 552,790 | +0.12(+2.15%) |
Feb 21, 2019 | 5.880 | 5.918 | 5.722 | 5.794 | 645,582 | -0.07(-1.14%) |
Feb 20, 2019 | 5.851 | 6.053 | 5.851 | 5.861 | 909,254 | +0.01(+0.16%) |
Feb 19, 2019 | 5.775 | 5.938 | 5.737 | 5.851 | 1,050,984 | +0.02(+0.33%) |
Feb 15, 2019 | 5.670 | 5.890 | 5.641 | 5.832 | 966,391 | +0.21(+3.75%) |
Feb 14, 2019 | 5.602 | 5.708 | 5.440 | 5.622 | 423,145 | -0.01(-0.17%) |
Feb 13, 2019 | 5.564 | 5.688 | 5.545 | 5.631 | 596,332 | +0.10(+1.72%) |
Feb 12, 2019 | 5.564 | 5.593 | 5.460 | 5.536 | 956,277 | +0.05(+0.87%) |
Feb 11, 2019 | 5.374 | 5.517 | 5.340 | 5.488 | 416,171 | +0.14(+2.67%) |
Feb 08, 2019 | 5.212 | 5.364 | 5.155 | 5.345 | 444,887 | +0.08(+1.45%) |
Feb 07, 2019 | 5.221 | 5.431 | 5.169 | 5.269 | 811,944 | +0.00(+0.00%) |
Feb 06, 2019 | 5.145 | 5.288 | 5.098 | 5.269 | 573,623 | +0.12(+2.41%) |
Feb 05, 2019 | 5.031 | 5.221 | 5.021 | 5.145 | 762,724 | +0.13(+2.66%) |
Feb 04, 2019 | 4.869 | 5.050 | 4.850 | 5.012 | 411,635 | +0.11(+2.33%) |
Feb 01, 2019 | 4.859 | 5.002 | 4.793 | 4.898 | 461,259 | +0.04(+0.78%) |
Jan 31, 2019 | 4.878 | 4.993 | 4.812 | 4.859 | 508,649 | -0.04(-0.78%) |
Jan 30, 2019 | 4.869 | 4.964 | 4.755 | 4.898 | 467,621 | +0.05(+0.98%) |
Jan 29, 2019 | 4.917 | 5.021 | 4.793 | 4.850 | 823,483 | -0.07(-1.36%) |
Jan 28, 2019 | 4.716 | 5.002 | 4.688 | 4.917 | 510,562 | +0.14(+2.99%) |
Jan 25, 2019 | 4.736 | 4.945 | 4.726 | 4.774 | 525,384 | +0.10(+2.04%) |
Jan 24, 2019 | 4.659 | 4.736 | 4.574 | 4.678 | 377,158 | +0.03(+0.61%) |
Jan 23, 2019 | 4.736 | 4.898 | 4.621 | 4.650 | 827,667 | -0.06(-1.21%) |
Jan 22, 2019 | 4.669 | 4.869 | 4.612 | 4.707 | 934,260 | -0.01(-0.20%) |
Jan 18, 2019 | 4.793 | 4.859 | 4.678 | 4.716 | 692,152 | -0.06(-1.20%) |
Jan 17, 2019 | 4.726 | 4.898 | 4.697 | 4.774 | 969,354 | +0.01(+0.20%) |
Jan 16, 2019 | 4.850 | 5.031 | 4.707 | 4.764 | 873,637 | -0.06(-1.19%) |
Jan 15, 2019 | 4.945 | 5.002 | 4.745 | 4.821 | 735,869 | -0.13(-2.69%) |
Jan 14, 2019 | 4.888 | 5.136 | 4.798 | 4.955 | 867,548 | +0.01(+0.19%) |
Jan 11, 2019 | 4.859 | 5.079 | 4.783 | 4.945 | 712,092 | +0.05(+0.97%) |
Jan 10, 2019 | 4.726 | 4.907 | 4.659 | 4.898 | 994,895 | +0.12(+2.59%) |
Jan 09, 2019 | 4.431 | 4.783 | 4.364 | 4.774 | 844,010 | +0.38(+8.68%) |
Jan 08, 2019 | 4.402 | 4.497 | 4.202 | 4.393 | 1,094,915 | +0.14(+3.36%) |
Jan 07, 2019 | 4.088 | 4.345 | 4.021 | 4.250 | 1,033,948 | +0.13(+3.24%) |
Jan 04, 2019 | 3.916 | 4.164 | 3.888 | 4.116 | 896,806 | +0.27(+6.93%) |
Jan 03, 2019 | 4.030 | 4.050 | 3.764 | 3.849 | 1,492,941 | -0.22(-5.39%) |