Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.010 | 5.210 | 4.950 | 4.950 | 15,107 | -0.04(-0.80%) |
Jan 30, 2019 | 4.860 | 5.170 | 4.860 | 4.990 | 46,055 | +0.11(+2.27%) |
Jan 29, 2019 | 4.879 | 4.879 | 4.879 | 4.879 | 357 | -0.35(-6.71%) |
Jan 28, 2019 | 5.090 | 5.230 | 5.090 | 5.230 | 3,186 | +0.28(+5.66%) |
Jan 25, 2019 | 5.170 | 5.170 | 4.850 | 4.950 | 6,200 | -0.16(-3.20%) |
Jan 24, 2019 | 5.230 | 5.230 | 4.500 | 5.114 | 88,015 | -0.21(-3.88%) |
Jan 23, 2019 | 5.234 | 5.410 | 5.148 | 5.320 | 119,484 | +0.07(+1.33%) |
Jan 22, 2019 | 5.070 | 5.380 | 5.070 | 5.250 | 1,029 | +0.18(+3.55%) |
Jan 18, 2019 | 5.000 | 5.130 | 4.500 | 5.070 | 93,200 | +0.07(+1.40%) |
Jan 17, 2019 | 5.090 | 5.090 | 5.000 | 5.000 | 4,875 | -0.15(-2.91%) |
Jan 16, 2019 | 5.370 | 5.370 | 5.050 | 5.150 | 4,582 | -0.18(-3.38%) |
Jan 15, 2019 | 5.200 | 5.330 | 5.200 | 5.330 | 939 | +0.14(+2.70%) |
Jan 14, 2019 | 5.360 | 5.360 | 5.174 | 5.190 | 9,291 | -0.06(-1.14%) |
Jan 11, 2019 | 5.300 | 5.300 | 5.250 | 5.250 | 2,500 | -0.08(-1.41%) |
Jan 10, 2019 | 5.400 | 5.400 | 5.300 | 5.325 | 3,696 | -0.05(-0.88%) |
Jan 09, 2019 | 5.252 | 5.400 | 5.250 | 5.372 | 8,238 | +0.04(+0.79%) |
Jan 08, 2019 | 5.450 | 5.500 | 5.300 | 5.330 | 3,737 | -0.12(-2.20%) |
Jan 07, 2019 | 5.450 | 5.500 | 5.450 | 5.450 | 2,610 | +0.11(+2.06%) |
Jan 04, 2019 | 5.479 | 5.520 | 5.335 | 5.340 | 6,600 | +0.06(+1.14%) |
Jan 03, 2019 | 5.550 | 5.550 | 5.270 | 5.280 | 4,203 | -0.27(-4.86%) |
Jan 02, 2019 | 5.750 | 5.750 | 5.250 | 5.550 | 50,392 | +0.90(+19.35%) |
Dec 31, 2018 | 4.650 | 4.650 | 4.650 | 4.650 | 200 | +0.28(+6.41%) |
Dec 28, 2018 | 4.250 | 4.720 | 4.250 | 4.370 | 12,200 | +0.12(+2.82%) |
Dec 27, 2018 | 4.350 | 4.380 | 4.250 | 4.250 | 3,046 | -0.16(-3.63%) |
Dec 26, 2018 | 4.750 | 4.750 | 4.372 | 4.410 | 4,974 | -0.04(-0.90%) |
Dec 24, 2018 | 4.450 | 4.450 | 4.450 | 115 | +0.00(+0.00%) | |
Dec 21, 2018 | 4.450 | 4.450 | 4.450 | 104 | +0.00(+0.00%) | |
Dec 20, 2018 | 4.550 | 4.890 | 4.450 | 4.450 | 4,349 | -0.10(-2.20%) |
Dec 19, 2018 | 4.450 | 4.550 | 4.450 | 4.550 | 495 | -0.16(-3.38%) |
Dec 18, 2018 | 4.180 | 4.709 | 4.180 | 4.709 | 1,828 | +0.21(+4.65%) |
Dec 17, 2018 | 4.550 | 4.590 | 4.160 | 4.500 | 2,968 | -0.22(-4.66%) |
Dec 14, 2018 | 4.750 | 4.760 | 4.710 | 4.720 | 14,200 | -0.08(-1.67%) |
Dec 13, 2018 | 4.830 | 4.940 | 4.800 | 4.800 | 3,959 | +0.06(+1.27%) |
Dec 12, 2018 | 4.740 | 4.740 | 4.500 | 4.740 | 11,013 | -0.07(-1.44%) |
Dec 11, 2018 | 5.010 | 5.050 | 4.809 | 4.809 | 3,406 | -0.24(-4.77%) |
Dec 10, 2018 | 4.815 | 5.290 | 4.815 | 5.050 | 4,299 | -0.29(-5.43%) |
Dec 07, 2018 | 5.730 | 5.730 | 5.210 | 5.340 | 1,400 | -0.17(-3.09%) |
Dec 06, 2018 | 5.680 | 5.680 | 5.510 | 5.510 | 1,178 | +0.25(+4.75%) |
Dec 04, 2018 | 5.090 | 5.260 | 5.090 | 5.260 | 500 | -0.01(-0.19%) |
Dec 03, 2018 | 5.270 | 5.398 | 5.270 | 5.270 | 1,451 | +0.05(+0.96%) |
Nov 30, 2018 | 5.570 | 5.580 | 5.200 | 5.220 | 4,200 | -0.54(-9.38%) |
Nov 29, 2018 | 5.760 | 5.760 | 5.760 | 5.760 | 163 | +0.26(+4.73%) |
Nov 28, 2018 | 5.630 | 5.710 | 5.500 | 5.500 | 1,251 | +0.18(+3.38%) |
Nov 27, 2018 | 5.060 | 5.320 | 5.010 | 5.320 | 400 | +0.16(+3.10%) |
Nov 26, 2018 | 4.925 | 5.330 | 4.915 | 5.160 | 5,028 | +0.00(+0.00%) |
Nov 23, 2018 | 5.010 | 5.160 | 5.010 | 5.160 | 500 | +0.06(+1.18%) |
Nov 21, 2018 | 5.100 | 5.100 | 5.100 | 0 | -0.23(-4.32%) | |
Nov 20, 2018 | 5.100 | 5.330 | 5.000 | 5.330 | 4,210 | +0.15(+2.90%) |
Nov 19, 2018 | 5.000 | 5.180 | 4.910 | 5.180 | 45,783 | +0.19(+3.81%) |
Nov 16, 2018 | 5.210 | 5.210 | 4.990 | 4.990 | 1,600 | -0.23(-4.41%) |
Nov 15, 2018 | 5.090 | 5.220 | 4.960 | 5.220 | 1,349 | +0.05(+0.97%) |
Nov 14, 2018 | 5.230 | 5.230 | 5.037 | 5.170 | 4,523 | -0.04(-0.77%) |
Nov 13, 2018 | 5.000 | 5.210 | 4.900 | 5.210 | 16,103 | +0.20(+3.99%) |
Nov 12, 2018 | 5.180 | 5.220 | 5.010 | 5.010 | 12,410 | -0.12(-2.34%) |
Nov 09, 2018 | 5.330 | 5.330 | 5.130 | 5.130 | 4,000 | -0.13(-2.51%) |
Nov 08, 2018 | 5.262 | 5.262 | 5.262 | 5.262 | 630 | -0.07(-1.28%) |
Nov 07, 2018 | 5.250 | 5.330 | 5.250 | 5.330 | 424 | +0.07(+1.33%) |
Nov 06, 2018 | 5.200 | 5.320 | 5.200 | 5.260 | 4,209 | +0.01(+0.19%) |
Nov 05, 2018 | 5.180 | 5.337 | 5.120 | 5.250 | 13,588 | +0.15(+2.94%) |
Nov 02, 2018 | 5.160 | 5.380 | 5.100 | 5.100 | 10,700 | -0.10(-1.92%) |