Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.150 | 5.250 | 4.881 | 4.980 | 182,200 | -0.19(-3.68%) |
Mar 28, 2019 | 4.910 | 5.200 | 4.907 | 5.170 | 230,592 | +0.28(+5.73%) |
Mar 27, 2019 | 4.900 | 4.940 | 4.710 | 4.890 | 126,006 | -0.01(-0.20%) |
Mar 26, 2019 | 4.750 | 4.990 | 4.750 | 4.900 | 64,990 | +0.11(+2.30%) |
Mar 25, 2019 | 5.250 | 5.260 | 4.419 | 4.790 | 382,706 | -0.36(-6.99%) |
Mar 22, 2019 | 5.380 | 5.390 | 5.100 | 5.150 | 167,800 | -0.22(-4.10%) |
Mar 21, 2019 | 5.500 | 5.540 | 5.360 | 5.370 | 113,259 | -0.16(-2.89%) |
Mar 20, 2019 | 5.590 | 5.650 | 5.510 | 5.530 | 72,610 | -0.06(-1.07%) |
Mar 19, 2019 | 5.430 | 5.690 | 5.430 | 5.590 | 84,296 | +0.16(+2.95%) |
Mar 18, 2019 | 5.330 | 5.490 | 5.300 | 5.430 | 97,237 | +0.11(+2.07%) |
Mar 15, 2019 | 5.350 | 5.400 | 5.240 | 5.320 | 214,800 | -0.01(-0.19%) |
Mar 14, 2019 | 5.370 | 5.390 | 5.250 | 5.330 | 159,142 | -0.04(-0.74%) |
Mar 13, 2019 | 5.390 | 5.470 | 5.250 | 5.370 | 137,470 | +0.02(+0.37%) |
Mar 12, 2019 | 5.650 | 5.650 | 5.320 | 5.350 | 231,056 | -0.17(-3.08%) |
Mar 11, 2019 | 5.290 | 5.577 | 5.126 | 5.520 | 266,331 | +0.46(+9.09%) |
Mar 08, 2019 | 5.070 | 5.130 | 5.010 | 5.060 | 55,000 | -0.07(-1.36%) |
Mar 07, 2019 | 5.070 | 5.260 | 5.020 | 5.130 | 78,716 | +0.05(+0.98%) |
Mar 06, 2019 | 5.250 | 5.380 | 5.020 | 5.080 | 170,300 | -0.17(-3.24%) |
Mar 05, 2019 | 5.310 | 5.415 | 5.230 | 5.250 | 264,617 | -0.03(-0.57%) |
Mar 04, 2019 | 5.400 | 5.400 | 5.120 | 5.280 | 142,047 | -0.15(-2.76%) |
Mar 01, 2019 | 5.390 | 5.470 | 5.250 | 5.430 | 156,700 | +0.11(+2.07%) |
Feb 28, 2019 | 5.200 | 5.420 | 5.100 | 5.320 | 233,510 | +0.17(+3.30%) |
Feb 27, 2019 | 4.920 | 5.300 | 4.860 | 5.150 | 319,833 | +0.26(+5.32%) |
Feb 26, 2019 | 4.900 | 5.020 | 4.800 | 4.890 | 143,556 | -0.05(-1.01%) |
Feb 25, 2019 | 4.770 | 5.120 | 4.770 | 4.940 | 143,451 | +0.19(+4.00%) |
Feb 22, 2019 | 4.650 | 4.780 | 4.600 | 4.750 | 141,300 | +0.11(+2.37%) |
Feb 21, 2019 | 4.630 | 4.700 | 4.500 | 4.640 | 115,115 | -0.03(-0.64%) |
Feb 20, 2019 | 4.660 | 4.720 | 4.610 | 4.670 | 81,977 | +0.01(+0.21%) |
Feb 19, 2019 | 4.750 | 4.820 | 4.610 | 4.660 | 146,360 | -0.08(-1.69%) |
Feb 15, 2019 | 4.710 | 4.800 | 4.710 | 4.740 | 283,300 | +0.04(+0.85%) |
Feb 14, 2019 | 4.710 | 4.830 | 4.650 | 4.700 | 130,538 | -0.04(-0.84%) |
Feb 13, 2019 | 4.790 | 4.790 | 4.720 | 4.740 | 184,698 | +0.00(+0.00%) |
Feb 12, 2019 | 4.750 | 4.790 | 4.700 | 4.740 | 130,331 | +0.03(+0.64%) |
Feb 11, 2019 | 4.740 | 4.770 | 4.700 | 4.710 | 50,833 | -0.02(-0.42%) |
Feb 08, 2019 | 4.700 | 4.750 | 4.700 | 4.730 | 87,900 | +0.00(+0.00%) |
Feb 07, 2019 | 4.700 | 4.850 | 4.630 | 4.730 | 201,697 | +0.02(+0.42%) |
Feb 06, 2019 | 4.740 | 4.750 | 4.650 | 4.710 | 46,932 | -0.02(-0.42%) |
Feb 05, 2019 | 4.750 | 4.770 | 4.720 | 4.730 | 93,034 | -0.04(-0.84%) |
Feb 04, 2019 | 4.690 | 4.790 | 4.600 | 4.770 | 161,296 | +0.07(+1.49%) |
Feb 01, 2019 | 4.720 | 4.790 | 4.670 | 4.700 | 302,100 | +0.01(+0.21%) |
Jan 31, 2019 | 4.760 | 4.790 | 4.650 | 4.690 | 266,228 | -0.05(-1.05%) |
Jan 30, 2019 | 4.780 | 4.850 | 4.700 | 4.740 | 122,927 | +0.00(+0.00%) |
Jan 29, 2019 | 4.730 | 4.750 | 4.650 | 4.740 | 149,755 | +0.06(+1.28%) |
Jan 28, 2019 | 4.800 | 4.800 | 4.675 | 4.680 | 51,426 | -0.11(-2.30%) |
Jan 25, 2019 | 4.580 | 4.830 | 4.570 | 4.790 | 180,100 | +0.19(+4.13%) |
Jan 24, 2019 | 4.640 | 4.640 | 4.560 | 4.600 | 199,512 | +0.02(+0.44%) |
Jan 23, 2019 | 4.700 | 4.700 | 4.270 | 4.580 | 85,897 | -0.11(-2.35%) |
Jan 22, 2019 | 4.816 | 4.816 | 4.662 | 4.690 | 67,152 | -0.14(-2.90%) |
Jan 18, 2019 | 4.750 | 4.900 | 4.750 | 4.830 | 50,700 | -0.04(-0.82%) |
Jan 17, 2019 | 4.920 | 4.960 | 4.800 | 4.870 | 68,935 | -0.08(-1.62%) |
Jan 16, 2019 | 4.940 | 5.020 | 4.840 | 4.950 | 99,787 | +0.02(+0.41%) |
Jan 15, 2019 | 5.000 | 5.030 | 4.900 | 4.930 | 93,758 | -0.06(-1.20%) |
Jan 14, 2019 | 4.970 | 5.110 | 4.930 | 4.990 | 134,155 | +0.00(+0.00%) |
Jan 11, 2019 | 4.710 | 5.000 | 4.580 | 4.990 | 123,300 | +0.27(+5.72%) |
Jan 10, 2019 | 4.760 | 4.840 | 4.650 | 4.720 | 54,953 | -0.05(-1.05%) |
Jan 09, 2019 | 4.830 | 4.870 | 4.730 | 4.770 | 110,099 | -0.03(-0.63%) |
Jan 08, 2019 | 4.740 | 4.890 | 4.730 | 4.800 | 261,747 | +0.10(+2.13%) |
Jan 07, 2019 | 4.570 | 4.800 | 4.510 | 4.700 | 94,025 | +0.16(+3.52%) |
Jan 04, 2019 | 4.480 | 4.600 | 4.410 | 4.540 | 195,000 | +0.12(+2.71%) |
Jan 03, 2019 | 4.400 | 4.540 | 4.370 | 4.420 | 33,886 | -0.02(-0.45%) |