Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.325 | 4.325 | 4.325 | 50 | +0.00(+0.00%) | |
Mar 28, 2019 | 4.020 | 4.400 | 4.000 | 4.325 | 12,688 | +0.18(+4.23%) |
Mar 27, 2019 | 3.954 | 4.150 | 3.818 | 4.150 | 1,200 | +0.16(+4.01%) |
Mar 26, 2019 | 3.920 | 3.990 | 3.800 | 3.990 | 1,826 | +0.19(+5.00%) |
Mar 25, 2019 | 4.250 | 4.250 | 3.790 | 3.800 | 3,592 | -0.43(-10.17%) |
Mar 22, 2019 | 4.230 | 4.230 | 4.230 | 50 | +0.00(+0.00%) | |
Mar 21, 2019 | 3.972 | 4.230 | 3.972 | 4.230 | 3,101 | +0.04(+0.95%) |
Mar 20, 2019 | 4.190 | 4.190 | 4.190 | 4.190 | 220 | +0.04(+0.96%) |
Mar 19, 2019 | 4.010 | 4.150 | 3.980 | 4.150 | 30,653 | +0.02(+0.48%) |
Mar 18, 2019 | 4.000 | 4.150 | 4.000 | 4.130 | 1,431 | -0.16(-3.73%) |
Mar 15, 2019 | 4.030 | 4.360 | 4.000 | 4.290 | 5,800 | -0.10(-2.28%) |
Mar 13, 2019 | 4.390 | 4.390 | 4.390 | 0 | -0.07(-1.57%) | |
Mar 12, 2019 | 4.470 | 4.470 | 4.250 | 4.460 | 3,400 | +0.15(+3.48%) |
Mar 11, 2019 | 4.100 | 4.400 | 4.100 | 4.310 | 3,800 | -0.19(-4.22%) |
Mar 08, 2019 | 4.099 | 4.560 | 4.099 | 4.500 | 10,700 | +0.39(+9.49%) |
Mar 07, 2019 | 4.100 | 4.270 | 4.090 | 4.110 | 26,125 | -0.17(-3.97%) |
Mar 06, 2019 | 4.133 | 4.280 | 4.133 | 4.280 | 9,702 | -0.03(-0.69%) |
Mar 05, 2019 | 4.309 | 4.309 | 4.309 | 4.309 | 122 | -0.09(-2.06%) |
Mar 04, 2019 | 4.300 | 4.400 | 4.300 | 4.400 | 353 | -0.03(-0.68%) |
Mar 01, 2019 | 4.350 | 4.550 | 4.100 | 4.430 | 15,100 | +0.08(+1.84%) |
Feb 28, 2019 | 4.314 | 4.540 | 4.205 | 4.350 | 2,064 | +0.02(+0.46%) |
Feb 27, 2019 | 4.320 | 4.330 | 4.200 | 4.330 | 2,400 | -0.01(-0.23%) |
Feb 26, 2019 | 4.400 | 4.400 | 4.250 | 4.340 | 2,260 | -0.14(-3.13%) |
Feb 25, 2019 | 4.540 | 4.540 | 4.224 | 4.480 | 1,018 | -0.06(-1.32%) |
Feb 22, 2019 | 4.600 | 4.600 | 4.130 | 4.540 | 22,400 | +0.42(+10.19%) |
Feb 21, 2019 | 4.341 | 4.362 | 4.025 | 4.120 | 10,465 | -0.33(-7.42%) |
Feb 20, 2019 | 4.490 | 4.490 | 4.310 | 4.450 | 7,802 | -0.03(-0.73%) |
Feb 19, 2019 | 4.800 | 4.800 | 4.483 | 4.483 | 3,350 | -0.27(-5.63%) |
Feb 15, 2019 | 4.750 | 4.750 | 4.470 | 4.750 | 2,600 | -0.01(-0.21%) |
Feb 14, 2019 | 4.790 | 4.790 | 4.510 | 4.760 | 7,810 | -0.04(-0.83%) |
Feb 13, 2019 | 4.610 | 5.000 | 4.550 | 4.800 | 6,870 | +0.20(+4.35%) |
Feb 12, 2019 | 5.050 | 5.100 | 4.330 | 4.600 | 22,922 | -0.24(-4.96%) |
Feb 11, 2019 | 5.050 | 5.050 | 4.291 | 4.840 | 24,429 | +0.63(+14.96%) |
Feb 08, 2019 | 4.340 | 4.500 | 4.210 | 4.210 | 6,500 | +0.06(+1.41%) |
Feb 07, 2019 | 4.500 | 4.500 | 4.152 | 4.152 | 2,031 | -0.02(-0.44%) |
Feb 06, 2019 | 4.310 | 4.500 | 4.150 | 4.170 | 20,298 | -0.16(-3.70%) |
Feb 05, 2019 | 4.290 | 4.340 | 4.120 | 4.330 | 15,441 | +0.08(+1.88%) |
Feb 04, 2019 | 4.240 | 4.320 | 3.903 | 4.250 | 31,980 | +0.07(+1.67%) |
Feb 01, 2019 | 4.100 | 4.190 | 3.780 | 4.180 | 13,700 | +0.18(+4.50%) |
Jan 31, 2019 | 4.440 | 4.440 | 3.770 | 4.000 | 121,928 | +0.00(+0.00%) |
Jan 30, 2019 | 3.923 | 4.250 | 3.923 | 4.000 | 30,046 | -0.04(-0.99%) |
Jan 28, 2019 | 4.040 | 4.040 | 4.040 | 0 | +0.24(+6.32%) | |
Jan 25, 2019 | 3.700 | 3.810 | 3.530 | 3.800 | 606,400 | +0.10(+2.70%) |
Jan 24, 2019 | 3.530 | 3.750 | 3.530 | 3.700 | 8,164 | +0.30(+8.82%) |
Jan 23, 2019 | 3.450 | 3.570 | 3.300 | 3.400 | 61,407 | -0.08(-2.30%) |
Jan 22, 2019 | 3.900 | 3.930 | 3.317 | 3.480 | 14,611 | -0.22(-5.95%) |
Jan 18, 2019 | 3.900 | 4.080 | 3.610 | 3.700 | 72,600 | -0.27(-6.80%) |
Jan 17, 2019 | 3.950 | 4.250 | 3.681 | 3.970 | 44,153 | +0.05(+1.28%) |
Jan 16, 2019 | 3.200 | 3.920 | 3.200 | 3.920 | 96,328 | +0.86(+28.10%) |
Jan 15, 2019 | 3.240 | 3.500 | 3.060 | 3.060 | 2,593 | -0.21(-6.42%) |
Jan 14, 2019 | 3.190 | 3.330 | 3.100 | 3.270 | 27,194 | +0.12(+3.81%) |
Jan 11, 2019 | 3.220 | 3.230 | 3.100 | 3.150 | 9,900 | -0.11(-3.37%) |
Jan 10, 2019 | 3.250 | 3.652 | 3.160 | 3.260 | 4,737 | -0.19(-5.51%) |
Jan 09, 2019 | 3.260 | 3.650 | 2.870 | 3.450 | 40,565 | +0.22(+6.81%) |
Jan 08, 2019 | 3.180 | 3.250 | 3.020 | 3.230 | 1,377 | +0.01(+0.31%) |
Jan 07, 2019 | 3.200 | 3.220 | 3.020 | 3.220 | 4,535 | +0.07(+2.22%) |
Jan 04, 2019 | 3.250 | 3.250 | 3.110 | 3.150 | 2,500 | -0.09(-2.78%) |
Jan 03, 2019 | 3.050 | 3.240 | 2.849 | 3.240 | 9,402 | +0.23(+7.64%) |