Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.140 | 4.220 | 4.080 | 4.100 | 50,255 | -0.08(-1.80%) |
Feb 27, 2019 | 4.230 | 4.250 | 4.160 | 4.175 | 18,159 | +0.01(+0.36%) |
Feb 26, 2019 | 4.155 | 4.220 | 4.155 | 4.160 | 102,111 | +0.02(+0.36%) |
Feb 25, 2019 | 4.140 | 4.164 | 4.130 | 4.145 | 46,174 | +0.10(+2.47%) |
Feb 22, 2019 | 4.060 | 4.060 | 4.030 | 4.045 | 79,900 | +0.02(+0.50%) |
Feb 21, 2019 | 4.040 | 4.040 | 4.000 | 4.025 | 30,034 | +0.00(+0.00%) |
Feb 20, 2019 | 4.020 | 4.060 | 4.010 | 4.025 | 108,099 | +0.02(+0.37%) |
Feb 19, 2019 | 3.980 | 4.050 | 3.960 | 4.010 | 91,813 | +0.00(+0.12%) |
Feb 15, 2019 | 3.970 | 4.020 | 3.970 | 4.005 | 42,500 | +0.06(+1.65%) |
Feb 14, 2019 | 3.930 | 4.000 | 3.900 | 3.940 | 36,360 | -0.08(-1.99%) |
Feb 13, 2019 | 4.020 | 4.050 | 4.000 | 4.020 | 36,881 | +0.08(+2.16%) |
Feb 12, 2019 | 3.940 | 3.990 | 3.900 | 3.935 | 98,268 | -0.00(-0.13%) |
Feb 11, 2019 | 4.000 | 4.000 | 3.940 | 3.940 | 94,199 | -0.09(-2.11%) |
Feb 08, 2019 | 4.040 | 4.040 | 3.990 | 4.025 | 35,700 | -0.19(-4.62%) |
Feb 07, 2019 | 4.180 | 4.260 | 4.175 | 4.220 | 49,313 | -0.29(-6.43%) |
Feb 06, 2019 | 4.530 | 4.550 | 4.470 | 4.510 | 49,852 | -0.11(-2.38%) |
Feb 05, 2019 | 4.640 | 4.680 | 4.600 | 4.620 | 130,002 | -0.03(-0.65%) |
Feb 04, 2019 | 4.580 | 4.680 | 4.570 | 4.650 | 27,703 | -0.01(-0.21%) |
Feb 01, 2019 | 4.696 | 4.740 | 4.650 | 4.660 | 39,400 | -0.00(-0.11%) |
Jan 31, 2019 | 4.640 | 4.680 | 4.610 | 4.665 | 34,036 | +0.08(+1.86%) |
Jan 30, 2019 | 4.528 | 4.650 | 4.528 | 4.580 | 80,126 | +0.08(+1.78%) |
Jan 29, 2019 | 4.440 | 4.500 | 4.440 | 4.500 | 30,576 | +0.01(+0.33%) |
Jan 28, 2019 | 4.445 | 4.500 | 4.440 | 4.485 | 55,348 | -0.19(-4.06%) |
Jan 25, 2019 | 4.690 | 4.690 | 4.640 | 4.675 | 19,100 | +0.08(+1.63%) |
Jan 24, 2019 | 4.560 | 4.650 | 4.540 | 4.600 | 44,763 | +0.01(+0.22%) |
Jan 23, 2019 | 4.600 | 4.600 | 4.560 | 4.590 | 51,130 | +0.00(+0.11%) |
Jan 22, 2019 | 4.630 | 4.640 | 4.580 | 4.585 | 54,007 | -0.18(-3.78%) |
Jan 18, 2019 | 4.795 | 4.850 | 4.750 | 4.765 | 30,200 | -0.04(-0.73%) |
Jan 17, 2019 | 4.700 | 4.850 | 4.700 | 4.800 | 97,057 | -0.04(-0.93%) |
Jan 16, 2019 | 4.880 | 4.890 | 4.830 | 4.845 | 39,696 | +0.21(+4.64%) |
Jan 15, 2019 | 4.640 | 4.650 | 4.600 | 4.630 | 46,049 | -0.05(-1.17%) |
Jan 14, 2019 | 4.750 | 4.750 | 4.640 | 4.685 | 187,322 | -0.03(-0.53%) |
Jan 11, 2019 | 4.720 | 4.790 | 4.690 | 4.710 | 40,000 | -0.11(-2.28%) |
Jan 10, 2019 | 4.740 | 4.840 | 4.740 | 4.820 | 26,536 | +0.03(+0.63%) |
Jan 09, 2019 | 4.818 | 4.820 | 4.750 | 4.790 | 21,035 | +0.06(+1.27%) |
Jan 08, 2019 | 4.750 | 4.750 | 4.680 | 4.730 | 112,301 | +0.05(+1.07%) |
Jan 07, 2019 | 4.640 | 4.710 | 4.610 | 4.680 | 33,211 | +0.18(+4.00%) |
Jan 04, 2019 | 4.470 | 4.550 | 4.450 | 4.500 | 115,400 | +0.05(+1.24%) |
Jan 03, 2019 | 4.410 | 4.470 | 4.350 | 4.445 | 98,842 | -0.01(-0.34%) |
Jan 02, 2019 | 4.370 | 4.500 | 4.370 | 4.460 | 48,894 | -0.08(-1.76%) |
Dec 31, 2018 | 4.590 | 4.590 | 4.460 | 4.540 | 234,200 | +0.05(+1.11%) |
Dec 28, 2018 | 4.500 | 4.530 | 4.440 | 4.490 | 307,800 | +0.04(+0.79%) |
Dec 27, 2018 | 4.360 | 4.470 | 4.340 | 4.455 | 73,162 | -0.04(-1.00%) |
Dec 26, 2018 | 4.350 | 4.590 | 4.320 | 4.500 | 98,884 | +0.12(+2.86%) |
Dec 24, 2018 | 4.440 | 4.450 | 4.360 | 4.375 | 24,200 | -0.05(-1.24%) |
Dec 21, 2018 | 4.500 | 4.510 | 4.400 | 4.430 | 132,000 | -0.03(-0.67%) |
Dec 20, 2018 | 4.484 | 4.520 | 4.410 | 4.460 | 113,931 | -0.09(-2.09%) |
Dec 19, 2018 | 4.600 | 4.750 | 4.480 | 4.555 | 79,380 | -0.02(-0.33%) |
Dec 18, 2018 | 4.610 | 4.630 | 4.520 | 4.570 | 120,554 | +0.05(+1.11%) |
Dec 17, 2018 | 4.630 | 4.630 | 4.500 | 4.520 | 380,197 | -0.05(-1.09%) |
Dec 14, 2018 | 4.620 | 4.644 | 4.570 | 4.570 | 54,800 | -0.17(-3.69%) |
Dec 13, 2018 | 4.790 | 4.800 | 4.710 | 4.745 | 79,463 | +0.06(+1.28%) |
Dec 12, 2018 | 4.700 | 4.750 | 4.660 | 4.685 | 47,879 | +0.03(+0.75%) |
Dec 11, 2018 | 4.680 | 4.750 | 4.610 | 4.650 | 200,444 | +0.08(+1.75%) |
Dec 10, 2018 | 4.580 | 4.620 | 4.500 | 4.570 | 79,944 | -0.10(-2.25%) |
Dec 07, 2018 | 4.750 | 4.780 | 4.650 | 4.675 | 56,500 | +0.00(+0.11%) |
Dec 06, 2018 | 4.660 | 4.690 | 4.580 | 4.670 | 60,870 | -0.12(-2.51%) |
Dec 04, 2018 | 4.890 | 4.920 | 4.780 | 4.790 | 152,900 | -0.08(-1.64%) |