Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.630 | 4.777 | 4.582 | 4.764 | 3,953,102 | +0.16(+3.58%) |
Jan 30, 2019 | 4.526 | 4.604 | 4.470 | 4.599 | 2,114,369 | +0.12(+2.61%) |
Jan 29, 2019 | 4.361 | 4.487 | 4.361 | 4.482 | 2,376,868 | +0.13(+2.99%) |
Jan 28, 2019 | 4.340 | 4.366 | 4.270 | 4.353 | 1,416,882 | +0.04(+1.01%) |
Jan 25, 2019 | 4.257 | 4.357 | 4.257 | 4.309 | 1,709,337 | +0.06(+1.43%) |
Jan 24, 2019 | 4.478 | 4.491 | 4.227 | 4.249 | 2,775,083 | -0.25(-5.49%) |
Jan 23, 2019 | 4.547 | 4.595 | 4.478 | 4.495 | 2,187,074 | -0.05(-1.14%) |
Jan 22, 2019 | 4.664 | 4.686 | 4.478 | 4.547 | 2,282,599 | -0.12(-2.60%) |
Jan 18, 2019 | 4.612 | 4.706 | 4.595 | 4.669 | 2,051,759 | +0.07(+1.60%) |
Jan 17, 2019 | 4.482 | 4.634 | 4.474 | 4.595 | 1,783,294 | +0.10(+2.31%) |
Jan 16, 2019 | 4.604 | 4.630 | 4.474 | 4.491 | 1,922,742 | -0.11(-2.35%) |
Jan 15, 2019 | 4.638 | 4.664 | 4.582 | 4.599 | 2,064,876 | -0.04(-0.93%) |
Jan 14, 2019 | 4.682 | 4.712 | 4.621 | 4.643 | 1,983,260 | -0.04(-0.92%) |
Jan 11, 2019 | 4.664 | 4.712 | 4.649 | 4.686 | 1,562,948 | +0.03(+0.56%) |
Jan 10, 2019 | 4.677 | 4.734 | 4.643 | 4.660 | 2,537,300 | -0.03(-0.55%) |
Jan 09, 2019 | 4.699 | 4.742 | 4.673 | 4.686 | 3,439,499 | -0.02(-0.46%) |
Jan 08, 2019 | 4.591 | 4.725 | 4.582 | 4.708 | 3,141,839 | +0.13(+2.94%) |
Jan 07, 2019 | 4.478 | 4.608 | 4.431 | 4.573 | 3,609,553 | +0.08(+1.73%) |
Jan 04, 2019 | 4.348 | 4.504 | 4.335 | 4.495 | 3,469,703 | +0.19(+4.43%) |
Jan 03, 2019 | 4.253 | 4.413 | 4.240 | 4.305 | 3,163,671 | +0.03(+0.81%) |
Jan 02, 2019 | 4.158 | 4.305 | 4.097 | 4.270 | 4,082,310 | +0.06(+1.34%) |
Dec 31, 2018 | 4.192 | 4.225 | 4.075 | 4.214 | 3,539,203 | +0.02(+0.52%) |
Dec 28, 2018 | 4.249 | 4.249 | 4.149 | 4.192 | 2,850,896 | +0.10(+2.43%) |
Dec 27, 2018 | 4.149 | 4.166 | 4.032 | 4.093 | 4,085,549 | -0.09(-2.17%) |
Dec 26, 2018 | 4.049 | 4.192 | 4.015 | 4.184 | 4,591,202 | +0.15(+3.76%) |
Dec 24, 2018 | 4.019 | 4.101 | 4.006 | 4.032 | 2,825,036 | +0.01(+0.32%) |
Dec 21, 2018 | 4.067 | 4.201 | 3.989 | 4.019 | 9,964,862 | -0.03(-0.85%) |
Dec 20, 2018 | 4.101 | 4.158 | 4.002 | 4.054 | 6,836,398 | -0.05(-1.16%) |
Dec 19, 2018 | 4.244 | 4.244 | 4.006 | 4.101 | 8,937,041 | -0.10(-2.37%) |
Dec 18, 2018 | 4.309 | 4.418 | 4.184 | 4.201 | 6,627,151 | -0.11(-2.51%) |
Dec 17, 2018 | 4.361 | 4.426 | 4.288 | 4.309 | 9,074,086 | -0.01(-0.20%) |
Dec 14, 2018 | 4.539 | 4.584 | 4.289 | 4.318 | 6,869,343 | -0.22(-4.95%) |
Dec 13, 2018 | 4.547 | 4.593 | 4.505 | 4.543 | 4,884,451 | -0.01(-0.27%) |
Dec 12, 2018 | 4.622 | 4.709 | 4.549 | 4.555 | 3,583,725 | -0.04(-0.82%) |
Dec 11, 2018 | 4.743 | 4.768 | 4.568 | 4.593 | 4,886,566 | -0.14(-2.90%) |
Dec 10, 2018 | 4.843 | 4.909 | 4.676 | 4.730 | 4,462,842 | -0.10(-1.98%) |
Dec 07, 2018 | 4.913 | 4.988 | 4.818 | 4.826 | 4,278,720 | -0.07(-1.36%) |
Dec 06, 2018 | 4.997 | 5.030 | 4.818 | 4.893 | 8,118,722 | -0.14(-2.73%) |
Dec 04, 2018 | 5.138 | 5.221 | 5.009 | 5.030 | 4,436,986 | -0.10(-1.87%) |
Dec 03, 2018 | 5.230 | 5.330 | 5.063 | 5.126 | 7,501,319 | -0.12(-2.30%) |
Nov 30, 2018 | 5.330 | 5.346 | 5.159 | 5.246 | 6,063,601 | -0.10(-1.87%) |
Nov 29, 2018 | 5.246 | 5.442 | 5.172 | 5.346 | 7,935,911 | +0.13(+2.47%) |
Nov 28, 2018 | 5.396 | 5.450 | 5.176 | 5.217 | 12,102,761 | -0.17(-3.17%) |
Nov 27, 2018 | 5.621 | 5.642 | 5.384 | 5.388 | 10,624,228 | -0.22(-4.01%) |
Nov 26, 2018 | 5.650 | 5.713 | 5.588 | 5.613 | 6,916,259 | -0.03(-0.59%) |
Nov 23, 2018 | 5.663 | 5.700 | 5.625 | 5.646 | 1,253,643 | -0.01(-0.22%) |
Nov 21, 2018 | 5.659 | 5.659 | 5.659 | 0 | -0.10(-1.66%) | |
Nov 20, 2018 | 5.767 | 5.846 | 5.717 | 5.754 | 3,945,382 | -0.02(-0.29%) |
Nov 19, 2018 | 5.942 | 6.000 | 5.771 | 5.771 | 2,439,893 | -0.15(-2.60%) |
Nov 16, 2018 | 5.921 | 5.988 | 5.888 | 5.925 | 2,839,191 | -0.02(-0.28%) |
Nov 15, 2018 | 5.867 | 5.946 | 5.834 | 5.942 | 2,925,440 | +0.05(+0.78%) |
Nov 14, 2018 | 5.975 | 5.979 | 5.879 | 5.896 | 3,117,658 | -0.03(-0.49%) |
Nov 13, 2018 | 5.850 | 6.021 | 5.842 | 5.925 | 7,779,594 | +0.07(+1.28%) |
Nov 12, 2018 | 5.958 | 6.017 | 5.846 | 5.850 | 3,986,241 | -0.12(-1.95%) |
Nov 09, 2018 | 5.879 | 6.008 | 5.854 | 5.967 | 6,414,717 | +0.10(+1.70%) |
Nov 08, 2018 | 5.704 | 5.879 | 5.704 | 5.867 | 6,399,359 | +0.17(+3.07%) |
Nov 07, 2018 | 5.713 | 5.825 | 5.534 | 5.692 | 3,224,124 | +0.10(+1.71%) |
Nov 06, 2018 | 5.480 | 5.638 | 5.463 | 5.596 | 3,182,948 | +0.09(+1.66%) |
Nov 05, 2018 | 5.505 | 5.571 | 5.471 | 5.505 | 2,379,269 | +0.02(+0.38%) |
Nov 02, 2018 | 5.505 | 5.600 | 5.434 | 5.484 | 3,089,199 | -0.06(-1.05%) |