Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.610 | 4.610 | 4.480 | 4.490 | 435,639 | -0.04(-0.88%) |
Jan 30, 2019 | 4.470 | 4.580 | 4.460 | 4.530 | 496,136 | +0.04(+0.89%) |
Jan 29, 2019 | 4.590 | 4.590 | 4.468 | 4.490 | 440,136 | +0.00(+0.00%) |
Jan 28, 2019 | 4.570 | 4.580 | 4.440 | 4.490 | 438,816 | +0.00(+0.00%) |
Jan 25, 2019 | 4.380 | 4.520 | 4.380 | 4.490 | 909,000 | +0.16(+3.70%) |
Jan 24, 2019 | 4.340 | 4.370 | 4.250 | 4.330 | 220,289 | -0.01(-0.23%) |
Jan 23, 2019 | 4.280 | 4.360 | 4.200 | 4.340 | 455,419 | +0.07(+1.64%) |
Jan 22, 2019 | 4.260 | 4.320 | 4.210 | 4.270 | 426,691 | +0.02(+0.47%) |
Jan 18, 2019 | 4.230 | 4.330 | 4.220 | 4.250 | 455,500 | -0.05(-1.16%) |
Jan 17, 2019 | 4.250 | 4.310 | 4.202 | 4.300 | 239,775 | +0.02(+0.47%) |
Jan 16, 2019 | 4.270 | 4.350 | 4.225 | 4.280 | 339,005 | -0.03(-0.70%) |
Jan 15, 2019 | 4.300 | 4.350 | 4.210 | 4.310 | 342,748 | +0.04(+0.94%) |
Jan 14, 2019 | 4.350 | 4.360 | 4.240 | 4.270 | 273,116 | -0.06(-1.39%) |
Jan 11, 2019 | 4.320 | 4.400 | 4.295 | 4.330 | 296,100 | -0.04(-0.92%) |
Jan 10, 2019 | 4.300 | 4.450 | 4.250 | 4.370 | 446,145 | -0.04(-0.91%) |
Jan 09, 2019 | 4.350 | 4.410 | 4.300 | 4.410 | 402,939 | +0.07(+1.61%) |
Jan 08, 2019 | 4.130 | 4.340 | 4.080 | 4.340 | 507,608 | +0.18(+4.33%) |
Jan 07, 2019 | 4.150 | 4.180 | 4.080 | 4.160 | 543,463 | +0.02(+0.48%) |
Jan 04, 2019 | 4.100 | 4.200 | 4.050 | 4.140 | 562,800 | -0.01(-0.24%) |
Jan 03, 2019 | 4.110 | 4.190 | 3.980 | 4.150 | 619,698 | +0.06(+1.47%) |
Jan 02, 2019 | 4.020 | 4.140 | 3.970 | 4.090 | 342,350 | +0.09(+2.25%) |
Dec 31, 2018 | 3.850 | 4.010 | 3.720 | 4.000 | 722,900 | +0.11(+2.83%) |
Dec 28, 2018 | 3.990 | 4.110 | 3.870 | 3.890 | 597,400 | -0.04(-1.02%) |
Dec 27, 2018 | 4.000 | 4.010 | 3.870 | 3.930 | 337,526 | -0.03(-0.76%) |
Dec 26, 2018 | 3.940 | 4.000 | 3.845 | 3.960 | 354,346 | +0.07(+1.80%) |
Dec 24, 2018 | 3.810 | 4.040 | 3.810 | 3.890 | 328,400 | +0.10(+2.64%) |
Dec 21, 2018 | 4.000 | 4.050 | 3.760 | 3.790 | 1,640,500 | -0.18(-4.53%) |
Dec 20, 2018 | 3.930 | 4.020 | 3.880 | 3.970 | 571,066 | +0.23(+6.15%) |
Dec 19, 2018 | 4.180 | 4.228 | 3.740 | 3.740 | 937,271 | -0.43(-10.31%) |
Dec 18, 2018 | 4.070 | 4.205 | 4.020 | 4.170 | 736,875 | +0.13(+3.22%) |
Dec 17, 2018 | 3.950 | 4.150 | 3.930 | 4.040 | 570,623 | +0.08(+2.02%) |
Dec 14, 2018 | 3.970 | 4.010 | 3.920 | 3.960 | 398,400 | -0.03(-0.75%) |
Dec 13, 2018 | 3.940 | 4.020 | 3.910 | 3.990 | 379,652 | +0.07(+1.79%) |
Dec 12, 2018 | 3.910 | 3.970 | 3.870 | 3.920 | 324,730 | +0.02(+0.51%) |
Dec 11, 2018 | 3.900 | 3.950 | 3.830 | 3.900 | 455,270 | +0.01(+0.26%) |
Dec 10, 2018 | 3.890 | 3.965 | 3.840 | 3.890 | 544,939 | +0.00(+0.00%) |
Dec 07, 2018 | 3.780 | 4.040 | 3.770 | 3.890 | 651,700 | +0.14(+3.73%) |
Dec 06, 2018 | 3.900 | 3.990 | 3.710 | 3.750 | 393,210 | -0.10(-2.60%) |
Dec 04, 2018 | 3.910 | 4.050 | 3.800 | 3.850 | 401,800 | -0.03(-0.77%) |
Dec 03, 2018 | 3.850 | 3.880 | 3.770 | 3.880 | 555,950 | +0.06(+1.57%) |
Nov 30, 2018 | 3.860 | 3.860 | 3.670 | 3.820 | 385,900 | +0.03(+0.79%) |
Nov 29, 2018 | 3.860 | 3.900 | 3.730 | 3.790 | 277,794 | -0.03(-0.79%) |
Nov 28, 2018 | 3.690 | 3.870 | 3.610 | 3.820 | 370,581 | +0.13(+3.52%) |
Nov 27, 2018 | 3.790 | 3.860 | 3.690 | 3.690 | 243,495 | -0.13(-3.40%) |
Nov 26, 2018 | 3.840 | 3.890 | 3.820 | 3.820 | 228,214 | -0.02(-0.52%) |
Nov 23, 2018 | 3.910 | 3.910 | 3.800 | 3.840 | 145,700 | -0.08(-2.04%) |
Nov 21, 2018 | 3.920 | 3.920 | 3.920 | 0 | +0.15(+3.98%) | |
Nov 20, 2018 | 3.980 | 4.000 | 3.750 | 3.770 | 451,627 | -0.16(-4.07%) |
Nov 19, 2018 | 3.880 | 3.950 | 3.870 | 3.930 | 395,239 | +0.01(+0.26%) |
Nov 16, 2018 | 3.900 | 3.970 | 3.900 | 3.920 | 599,200 | +0.02(+0.51%) |
Nov 15, 2018 | 3.950 | 3.990 | 3.820 | 3.900 | 494,237 | -0.03(-0.76%) |
Nov 14, 2018 | 3.840 | 3.960 | 3.825 | 3.930 | 377,708 | +0.07(+1.81%) |
Nov 13, 2018 | 3.960 | 3.990 | 3.800 | 3.860 | 442,864 | -0.11(-2.77%) |
Nov 12, 2018 | 4.080 | 4.110 | 3.910 | 3.970 | 306,626 | -0.13(-3.17%) |
Nov 09, 2018 | 4.180 | 4.240 | 4.050 | 4.100 | 426,000 | -0.14(-3.30%) |
Nov 08, 2018 | 4.150 | 4.260 | 4.010 | 4.240 | 441,601 | +0.08(+1.92%) |
Nov 07, 2018 | 4.160 | 4.170 | 4.040 | 4.160 | 468,921 | +0.03(+0.73%) |
Nov 06, 2018 | 4.200 | 4.270 | 4.110 | 4.130 | 258,584 | -0.08(-1.90%) |
Nov 05, 2018 | 4.180 | 4.300 | 4.170 | 4.210 | 349,201 | +0.03(+0.72%) |
Nov 02, 2018 | 4.450 | 4.450 | 4.160 | 4.180 | 729,500 | -0.26(-5.86%) |