Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.380 | 3.403 | 3.240 | 3.280 | 262,428 | -0.08(-2.38%) |
Feb 27, 2019 | 3.320 | 3.400 | 3.260 | 3.360 | 359,333 | +0.03(+0.90%) |
Feb 26, 2019 | 3.550 | 3.560 | 3.330 | 3.330 | 259,124 | -0.18(-5.13%) |
Feb 25, 2019 | 3.740 | 3.860 | 3.480 | 3.510 | 408,068 | -0.17(-4.62%) |
Feb 22, 2019 | 3.300 | 3.690 | 3.230 | 3.680 | 411,700 | +0.33(+9.85%) |
Feb 21, 2019 | 3.740 | 3.780 | 3.330 | 3.350 | 806,395 | -0.38(-10.19%) |
Feb 20, 2019 | 3.860 | 3.945 | 3.710 | 3.730 | 235,763 | -0.13(-3.37%) |
Feb 19, 2019 | 4.020 | 4.035 | 3.850 | 3.860 | 229,741 | -0.14(-3.50%) |
Feb 15, 2019 | 3.980 | 4.080 | 3.900 | 4.000 | 254,300 | +0.04(+1.01%) |
Feb 14, 2019 | 3.850 | 4.010 | 3.850 | 3.960 | 255,652 | +0.08(+2.06%) |
Feb 13, 2019 | 4.010 | 4.110 | 3.850 | 3.880 | 223,914 | -0.13(-3.24%) |
Feb 12, 2019 | 3.970 | 4.130 | 3.970 | 4.010 | 176,785 | +0.08(+2.04%) |
Feb 11, 2019 | 4.010 | 4.029 | 3.840 | 3.930 | 241,075 | -0.03(-0.76%) |
Feb 08, 2019 | 4.020 | 4.070 | 3.950 | 3.960 | 224,100 | -0.07(-1.74%) |
Feb 07, 2019 | 4.140 | 4.192 | 3.960 | 4.030 | 197,674 | -0.12(-2.89%) |
Feb 06, 2019 | 4.280 | 4.350 | 4.110 | 4.150 | 181,872 | -0.12(-2.81%) |
Feb 05, 2019 | 4.380 | 4.420 | 4.210 | 4.270 | 173,287 | -0.11(-2.51%) |
Feb 04, 2019 | 4.290 | 4.470 | 4.290 | 4.380 | 131,258 | +0.11(+2.58%) |
Feb 01, 2019 | 4.240 | 4.370 | 4.200 | 4.270 | 148,000 | +0.04(+0.95%) |
Jan 31, 2019 | 4.000 | 4.369 | 3.980 | 4.230 | 344,878 | +0.21(+5.22%) |
Jan 30, 2019 | 4.090 | 4.220 | 3.990 | 4.020 | 213,741 | -0.03(-0.74%) |
Jan 29, 2019 | 4.260 | 4.347 | 4.000 | 4.050 | 312,687 | -0.21(-4.93%) |
Jan 28, 2019 | 4.400 | 4.480 | 4.240 | 4.260 | 318,764 | -0.14(-3.18%) |
Jan 25, 2019 | 4.550 | 4.580 | 4.330 | 4.400 | 293,900 | -0.13(-2.87%) |
Jan 24, 2019 | 4.560 | 4.620 | 4.475 | 4.530 | 178,014 | -0.04(-0.88%) |
Jan 23, 2019 | 4.620 | 4.661 | 4.480 | 4.570 | 114,689 | -0.04(-0.87%) |
Jan 22, 2019 | 4.750 | 4.750 | 4.480 | 4.610 | 216,194 | -0.15(-3.15%) |
Jan 18, 2019 | 4.710 | 4.900 | 4.670 | 4.760 | 387,000 | +0.07(+1.49%) |
Jan 17, 2019 | 4.760 | 4.910 | 4.650 | 4.690 | 190,779 | -0.08(-1.68%) |
Jan 16, 2019 | 4.980 | 5.030 | 4.760 | 4.770 | 129,445 | -0.17(-3.44%) |
Jan 15, 2019 | 5.040 | 5.090 | 4.690 | 4.940 | 427,853 | -0.04(-0.80%) |
Jan 14, 2019 | 5.180 | 5.230 | 4.980 | 4.980 | 124,847 | -0.18(-3.49%) |
Jan 11, 2019 | 5.140 | 5.240 | 5.050 | 5.160 | 204,500 | +0.01(+0.19%) |
Jan 10, 2019 | 5.100 | 5.155 | 5.060 | 5.150 | 198,396 | +0.00(+0.00%) |
Jan 09, 2019 | 5.130 | 5.240 | 5.010 | 5.150 | 449,982 | +0.05(+0.98%) |
Jan 08, 2019 | 5.320 | 5.450 | 5.080 | 5.100 | 206,530 | -0.20(-3.77%) |
Jan 07, 2019 | 5.210 | 5.460 | 5.100 | 5.300 | 277,722 | +0.20(+3.92%) |
Jan 04, 2019 | 5.160 | 5.340 | 5.050 | 5.100 | 274,600 | +0.06(+1.19%) |
Jan 03, 2019 | 5.210 | 5.340 | 4.980 | 5.040 | 294,998 | -0.13(-2.51%) |
Jan 02, 2019 | 4.760 | 5.320 | 4.730 | 5.170 | 252,399 | +0.36(+7.48%) |
Dec 31, 2018 | 4.590 | 4.830 | 4.420 | 4.810 | 448,300 | +0.17(+3.66%) |
Dec 28, 2018 | 4.830 | 4.860 | 4.600 | 4.640 | 262,900 | -0.16(-3.33%) |
Dec 27, 2018 | 4.500 | 4.830 | 4.440 | 4.800 | 482,220 | +0.29(+6.43%) |
Dec 26, 2018 | 4.420 | 4.680 | 4.420 | 4.510 | 331,215 | +0.04(+0.89%) |
Dec 24, 2018 | 4.580 | 4.625 | 4.260 | 4.470 | 316,600 | -0.26(-5.50%) |
Dec 21, 2018 | 5.200 | 5.220 | 4.720 | 4.730 | 510,000 | -0.45(-8.69%) |
Dec 20, 2018 | 5.260 | 5.420 | 5.163 | 5.180 | 193,967 | -0.08(-1.52%) |
Dec 19, 2018 | 5.180 | 5.520 | 5.120 | 5.260 | 302,832 | +0.13(+2.53%) |
Dec 18, 2018 | 5.300 | 5.340 | 5.060 | 5.130 | 226,602 | -0.13(-2.47%) |
Dec 17, 2018 | 5.500 | 5.570 | 5.210 | 5.260 | 275,017 | -0.24(-4.36%) |
Dec 14, 2018 | 5.550 | 5.730 | 5.480 | 5.500 | 161,500 | -0.13(-2.31%) |
Dec 13, 2018 | 5.780 | 5.780 | 5.570 | 5.630 | 118,638 | +0.01(+0.18%) |
Dec 12, 2018 | 5.540 | 5.691 | 5.460 | 5.620 | 204,973 | +0.11(+2.00%) |
Dec 11, 2018 | 5.570 | 5.690 | 5.360 | 5.510 | 100,112 | +0.00(+0.00%) |
Dec 10, 2018 | 5.580 | 5.700 | 5.400 | 5.510 | 170,331 | -0.13(-2.30%) |
Dec 07, 2018 | 5.440 | 5.710 | 5.440 | 5.640 | 183,500 | +0.20(+3.68%) |
Dec 06, 2018 | 5.570 | 5.650 | 5.380 | 5.440 | 332,367 | -0.22(-3.89%) |
Dec 04, 2018 | 5.900 | 6.130 | 5.640 | 5.660 | 226,600 | -0.24(-4.07%) |