Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.300 | 4.332 | 4.292 | 4.308 | 1,134,889 | +0.02(+0.37%) |
Feb 27, 2019 | 4.300 | 4.316 | 4.284 | 4.292 | 1,418,128 | +0.02(+0.38%) |
Feb 26, 2019 | 4.268 | 4.308 | 4.268 | 4.276 | 2,750,853 | +0.02(+0.57%) |
Feb 25, 2019 | 4.244 | 4.276 | 4.236 | 4.252 | 2,337,799 | +0.05(+1.15%) |
Feb 22, 2019 | 4.228 | 4.228 | 4.196 | 4.204 | 650,457 | -0.02(-0.38%) |
Feb 21, 2019 | 4.276 | 4.284 | 4.204 | 4.220 | 1,231,048 | -0.05(-1.13%) |
Feb 20, 2019 | 4.236 | 4.284 | 4.220 | 4.268 | 898,437 | +0.03(+0.76%) |
Feb 19, 2019 | 4.179 | 4.244 | 4.179 | 4.236 | 1,548,105 | +0.09(+2.13%) |
Feb 15, 2019 | 4.099 | 4.155 | 4.091 | 4.147 | 2,055,136 | +0.17(+4.24%) |
Feb 14, 2019 | 3.946 | 4.027 | 3.914 | 3.979 | 5,259,431 | -0.18(-4.26%) |
Feb 13, 2019 | 4.163 | 4.179 | 4.147 | 4.155 | 1,749,438 | -0.01(-0.19%) |
Feb 12, 2019 | 4.147 | 4.179 | 4.147 | 4.163 | 940,254 | +0.06(+1.57%) |
Feb 11, 2019 | 4.099 | 4.119 | 4.075 | 4.099 | 1,532,949 | +0.06(+1.39%) |
Feb 08, 2019 | 4.067 | 4.067 | 4.003 | 4.043 | 896,804 | -0.06(-1.57%) |
Feb 07, 2019 | 4.147 | 4.155 | 4.079 | 4.107 | 1,702,071 | -0.10(-2.29%) |
Feb 06, 2019 | 4.179 | 4.224 | 4.171 | 4.204 | 1,225,486 | +0.03(+0.77%) |
Feb 05, 2019 | 4.155 | 4.179 | 4.139 | 4.171 | 943,023 | +0.03(+0.78%) |
Feb 04, 2019 | 4.123 | 4.147 | 4.099 | 4.139 | 825,151 | -0.02(-0.39%) |
Feb 01, 2019 | 4.155 | 4.179 | 4.131 | 4.155 | 1,247,663 | +0.00(+0.00%) |
Jan 31, 2019 | 4.131 | 4.155 | 4.091 | 4.155 | 2,770,154 | -0.06(-1.34%) |
Jan 30, 2019 | 4.188 | 4.220 | 4.147 | 4.212 | 1,124,031 | +0.07(+1.75%) |
Jan 29, 2019 | 4.147 | 4.179 | 4.139 | 4.139 | 797,505 | -0.02(-0.39%) |
Jan 28, 2019 | 4.131 | 4.171 | 4.107 | 4.155 | 1,336,549 | -0.02(-0.39%) |
Jan 25, 2019 | 4.163 | 4.196 | 4.151 | 4.171 | 774,377 | +0.05(+1.17%) |
Jan 24, 2019 | 4.123 | 4.139 | 4.087 | 4.123 | 1,589,699 | +0.03(+0.79%) |
Jan 23, 2019 | 4.115 | 4.123 | 4.043 | 4.091 | 828,648 | -0.01(-0.20%) |
Jan 22, 2019 | 4.115 | 4.123 | 4.075 | 4.099 | 1,530,364 | -0.07(-1.73%) |
Jan 18, 2019 | 4.155 | 4.171 | 4.139 | 4.171 | 1,395,969 | +0.12(+2.98%) |
Jan 17, 2019 | 4.011 | 4.083 | 4.011 | 4.051 | 1,777,031 | -0.04(-0.98%) |
Jan 16, 2019 | 4.051 | 4.106 | 4.046 | 4.091 | 1,406,178 | +0.10(+2.41%) |
Jan 15, 2019 | 4.011 | 4.024 | 3.970 | 3.995 | 1,776,823 | -0.03(-0.80%) |
Jan 14, 2019 | 3.946 | 4.067 | 3.938 | 4.027 | 5,194,173 | +0.06(+1.42%) |
Jan 11, 2019 | 3.922 | 3.995 | 3.914 | 3.970 | 4,365,951 | +0.00(+0.00%) |
Jan 10, 2019 | 3.922 | 3.970 | 3.922 | 3.970 | 2,122,569 | +0.07(+1.86%) |
Jan 09, 2019 | 3.922 | 3.954 | 3.890 | 3.898 | 3,295,567 | -0.03(-0.82%) |
Jan 08, 2019 | 3.922 | 3.930 | 3.886 | 3.930 | 3,470,727 | +0.00(+0.00%) |
Jan 07, 2019 | 3.866 | 3.946 | 3.850 | 3.930 | 4,870,109 | +0.06(+1.66%) |
Jan 04, 2019 | 3.770 | 3.882 | 3.762 | 3.866 | 3,876,491 | +0.17(+4.57%) |
Jan 03, 2019 | 3.689 | 3.721 | 3.665 | 3.697 | 1,650,086 | -0.01(-0.22%) |
Jan 02, 2019 | 3.617 | 3.721 | 3.617 | 3.705 | 2,393,965 | -0.03(-0.86%) |
Dec 31, 2018 | 3.713 | 3.737 | 3.681 | 3.737 | 3,352,318 | +0.05(+1.31%) |
Dec 28, 2018 | 3.697 | 3.705 | 3.673 | 3.689 | 2,249,601 | +0.04(+1.10%) |
Dec 27, 2018 | 3.593 | 3.649 | 3.561 | 3.649 | 2,661,959 | -0.06(-1.52%) |
Dec 26, 2018 | 3.609 | 3.705 | 3.553 | 3.705 | 1,856,014 | +0.10(+2.90%) |
Dec 24, 2018 | 3.641 | 3.665 | 3.593 | 3.601 | 1,689,223 | -0.04(-1.10%) |
Dec 21, 2018 | 3.705 | 3.741 | 3.625 | 3.641 | 4,768,568 | -0.06(-1.74%) |
Dec 20, 2018 | 3.753 | 3.786 | 3.697 | 3.705 | 4,394,544 | -0.04(-1.07%) |
Dec 19, 2018 | 3.818 | 3.842 | 3.729 | 3.745 | 2,521,876 | -0.03(-0.85%) |
Dec 18, 2018 | 3.810 | 3.834 | 3.749 | 3.778 | 6,501,233 | +0.02(+0.43%) |
Dec 17, 2018 | 3.818 | 3.826 | 3.745 | 3.762 | 2,894,431 | -0.06(-1.47%) |
Dec 14, 2018 | 3.842 | 3.874 | 3.814 | 3.818 | 2,202,074 | -0.08(-2.06%) |
Dec 13, 2018 | 3.946 | 3.962 | 3.890 | 3.898 | 3,675,414 | -0.08(-2.02%) |
Dec 12, 2018 | 4.035 | 4.051 | 3.970 | 3.979 | 4,768,406 | +0.10(+2.48%) |
Dec 11, 2018 | 3.946 | 3.970 | 3.874 | 3.882 | 3,518,998 | -0.10(-2.62%) |
Dec 10, 2018 | 4.019 | 4.035 | 3.938 | 3.987 | 2,221,750 | -0.10(-2.36%) |
Dec 07, 2018 | 4.115 | 4.147 | 4.059 | 4.083 | 2,580,553 | -0.06(-1.36%) |
Dec 06, 2018 | 4.115 | 4.147 | 4.083 | 4.139 | 2,602,621 | -0.16(-3.74%) |
Dec 04, 2018 | 4.437 | 4.437 | 4.292 | 4.300 | 2,539,993 | -0.20(-4.46%) |