Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.230 | 5.300 | 5.230 | 5.250 | 1,979 | +0.02(+0.38%) |
Jan 30, 2019 | 5.230 | 5.230 | 5.230 | 32 | +0.00(+0.00%) | |
Jan 29, 2019 | 5.230 | 5.230 | 5.230 | 5.230 | 206 | -0.01(-0.19%) |
Jan 28, 2019 | 5.240 | 5.240 | 5.226 | 5.240 | 932 | -0.11(-2.06%) |
Jan 25, 2019 | 5.200 | 5.350 | 5.190 | 5.350 | 800 | +0.21(+4.09%) |
Jan 24, 2019 | 5.230 | 5.230 | 5.118 | 5.140 | 2,296 | -0.11(-2.10%) |
Jan 23, 2019 | 5.260 | 5.260 | 5.250 | 5.250 | 270 | -0.02(-0.38%) |
Jan 22, 2019 | 5.280 | 5.300 | 5.234 | 5.270 | 4,224 | -0.06(-1.13%) |
Jan 18, 2019 | 5.360 | 5.360 | 5.330 | 5.330 | 3,400 | +0.04(+0.76%) |
Jan 17, 2019 | 5.330 | 5.330 | 5.290 | 5.290 | 6,134 | -0.04(-0.75%) |
Jan 16, 2019 | 5.310 | 5.330 | 5.300 | 5.330 | 3,083 | +0.00(+0.00%) |
Jan 15, 2019 | 5.360 | 5.360 | 5.330 | 5.330 | 1,104 | -0.02(-0.37%) |
Jan 14, 2019 | 5.400 | 5.400 | 5.310 | 5.350 | 1,150 | +0.04(+0.75%) |
Jan 11, 2019 | 5.230 | 5.330 | 5.210 | 5.310 | 6,400 | +0.01(+0.19%) |
Jan 10, 2019 | 5.260 | 5.300 | 5.200 | 5.300 | 20,904 | +0.00(+0.00%) |
Jan 09, 2019 | 5.260 | 5.300 | 5.260 | 5.300 | 646 | -0.00(-0.00%) |
Jan 08, 2019 | 5.230 | 5.300 | 5.200 | 5.300 | 4,047 | +0.09(+1.73%) |
Jan 07, 2019 | 5.200 | 5.270 | 5.200 | 5.210 | 13,167 | +0.05(+0.97%) |
Jan 04, 2019 | 5.150 | 5.200 | 5.130 | 5.160 | 3,900 | +0.00(+0.00%) |
Jan 03, 2019 | 5.160 | 5.170 | 5.051 | 5.160 | 2,395 | +0.04(+0.78%) |
Jan 02, 2019 | 5.190 | 5.240 | 5.110 | 5.120 | 5,000 | +0.12(+2.40%) |
Dec 31, 2018 | 5.000 | 5.020 | 4.945 | 5.000 | 14,900 | +0.14(+2.88%) |
Dec 28, 2018 | 4.860 | 4.860 | 4.850 | 4.860 | 1,500 | +0.06(+1.25%) |
Dec 27, 2018 | 4.720 | 4.840 | 4.720 | 4.800 | 4,622 | +0.00(+0.00%) |
Dec 26, 2018 | 4.870 | 4.870 | 4.700 | 4.800 | 16,058 | -0.08(-1.64%) |
Dec 24, 2018 | 4.790 | 4.885 | 4.750 | 4.880 | 59,700 | +0.00(+0.00%) |
Dec 21, 2018 | 4.880 | 4.900 | 4.730 | 4.880 | 28,600 | +0.00(+0.00%) |
Dec 20, 2018 | 4.900 | 4.950 | 4.780 | 4.880 | 17,454 | -0.04(-0.81%) |
Dec 19, 2018 | 4.760 | 4.980 | 4.760 | 4.920 | 10,360 | +0.14(+2.93%) |
Dec 18, 2018 | 4.780 | 4.810 | 4.730 | 4.780 | 8,045 | +0.00(+0.00%) |
Dec 17, 2018 | 4.770 | 4.800 | 4.740 | 4.780 | 9,807 | +0.10(+2.14%) |
Dec 14, 2018 | 4.680 | 4.720 | 4.630 | 4.680 | 4,800 | -0.04(-0.95%) |
Dec 13, 2018 | 4.800 | 4.800 | 4.725 | 4.725 | 3,613 | -0.08(-1.56%) |
Dec 12, 2018 | 4.800 | 4.830 | 4.800 | 4.800 | 6,591 | -0.05(-1.03%) |
Dec 11, 2018 | 4.910 | 4.920 | 4.830 | 4.850 | 9,515 | -0.11(-2.22%) |
Dec 10, 2018 | 5.000 | 5.040 | 4.950 | 4.960 | 21,684 | -0.13(-2.65%) |
Dec 07, 2018 | 5.120 | 5.120 | 5.095 | 5.095 | 2,500 | -0.10(-1.83%) |
Dec 06, 2018 | 5.160 | 5.200 | 5.123 | 5.190 | 6,214 | -0.01(-0.19%) |
Dec 04, 2018 | 5.130 | 5.270 | 5.110 | 5.200 | 9,800 | -0.19(-3.53%) |
Dec 03, 2018 | 5.340 | 5.400 | 5.220 | 5.390 | 25,550 | +0.17(+3.26%) |
Nov 30, 2018 | 5.200 | 5.240 | 5.200 | 5.220 | 2,800 | +0.04(+0.86%) |
Nov 29, 2018 | 5.140 | 5.240 | 5.130 | 5.176 | 1,059 | +0.02(+0.30%) |
Nov 28, 2018 | 5.170 | 5.290 | 5.150 | 5.160 | 9,211 | -0.03(-0.58%) |
Nov 27, 2018 | 5.190 | 5.190 | 5.050 | 5.190 | 3,776 | -0.06(-1.14%) |
Nov 26, 2018 | 5.270 | 5.270 | 5.230 | 5.250 | 30,029 | -0.03(-0.57%) |
Nov 23, 2018 | 5.200 | 5.280 | 5.200 | 5.280 | 400 | -0.01(-0.19%) |
Nov 21, 2018 | 5.290 | 5.290 | 5.290 | 0 | +0.15(+2.92%) | |
Nov 20, 2018 | 5.230 | 5.250 | 5.120 | 5.140 | 12,170 | -0.09(-1.72%) |
Nov 19, 2018 | 5.250 | 5.300 | 5.230 | 5.230 | 3,137 | -0.09(-1.69%) |
Nov 16, 2018 | 5.300 | 5.380 | 5.280 | 5.320 | 1,900 | +0.02(+0.38%) |
Nov 15, 2018 | 5.250 | 5.300 | 5.240 | 5.300 | 3,150 | -0.06(-1.03%) |
Nov 14, 2018 | 5.400 | 5.440 | 5.350 | 5.355 | 11,160 | -0.08(-1.56%) |
Nov 13, 2018 | 5.480 | 5.490 | 5.420 | 5.440 | 9,575 | -0.11(-1.98%) |
Nov 12, 2018 | 5.420 | 5.590 | 5.420 | 5.550 | 17,326 | +0.21(+3.93%) |
Nov 09, 2018 | 5.500 | 5.500 | 5.340 | 5.340 | 200 | -0.10(-1.84%) |
Nov 08, 2018 | 5.370 | 5.460 | 5.370 | 5.440 | 4,760 | -0.02(-0.35%) |
Nov 07, 2018 | 5.343 | 5.459 | 5.340 | 5.459 | 4,000 | +0.07(+1.28%) |
Nov 06, 2018 | 5.350 | 5.410 | 5.350 | 5.390 | 1,840 | +0.04(+0.75%) |
Nov 05, 2018 | 5.400 | 5.420 | 5.253 | 5.350 | 7,577 | -0.05(-0.93%) |
Nov 02, 2018 | 5.500 | 5.500 | 5.340 | 5.400 | 1,500 | -0.17(-3.05%) |