Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.290 | 5.315 | 5.050 | 5.110 | 2,859,745 | -0.21(-3.95%) |
Feb 27, 2019 | 5.430 | 5.459 | 5.035 | 5.320 | 3,439,087 | -0.09(-1.66%) |
Feb 26, 2019 | 5.380 | 5.550 | 5.360 | 5.410 | 4,097,428 | +0.13(+2.46%) |
Feb 25, 2019 | 5.410 | 5.740 | 5.240 | 5.280 | 4,993,712 | +0.02(+0.38%) |
Feb 22, 2019 | 5.020 | 5.590 | 5.020 | 5.260 | 7,690,700 | +0.41(+8.45%) |
Feb 21, 2019 | 4.910 | 5.010 | 4.820 | 4.850 | 3,166,268 | -0.05(-1.02%) |
Feb 20, 2019 | 4.980 | 5.010 | 4.800 | 4.900 | 3,263,589 | -0.11(-2.20%) |
Feb 19, 2019 | 4.930 | 5.110 | 4.900 | 5.010 | 1,828,004 | +0.02(+0.40%) |
Feb 15, 2019 | 4.850 | 5.010 | 4.790 | 4.990 | 1,778,300 | +0.19(+3.96%) |
Feb 14, 2019 | 4.760 | 4.875 | 4.680 | 4.800 | 1,835,031 | +0.06(+1.27%) |
Feb 13, 2019 | 4.780 | 4.930 | 4.710 | 4.740 | 1,211,966 | -0.04(-0.84%) |
Feb 12, 2019 | 4.600 | 4.870 | 4.600 | 4.780 | 2,889,135 | +0.19(+4.14%) |
Feb 11, 2019 | 4.530 | 4.605 | 4.480 | 4.590 | 1,768,755 | +0.08(+1.77%) |
Feb 08, 2019 | 4.540 | 4.575 | 4.470 | 4.510 | 1,488,700 | -0.03(-0.66%) |
Feb 07, 2019 | 4.840 | 4.921 | 4.535 | 4.540 | 2,425,461 | -0.31(-6.39%) |
Feb 06, 2019 | 4.910 | 4.975 | 4.815 | 4.850 | 1,045,274 | -0.04(-0.82%) |
Feb 05, 2019 | 4.860 | 5.065 | 4.790 | 4.890 | 1,788,097 | -0.04(-0.81%) |
Feb 04, 2019 | 5.140 | 5.230 | 4.810 | 4.930 | 3,662,271 | -0.23(-4.46%) |
Feb 01, 2019 | 4.460 | 5.170 | 4.460 | 5.160 | 7,501,600 | +0.76(+17.27%) |
Jan 31, 2019 | 4.390 | 4.525 | 4.390 | 4.400 | 1,419,010 | +0.02(+0.46%) |
Jan 30, 2019 | 4.370 | 4.445 | 4.265 | 4.380 | 1,374,088 | +0.02(+0.46%) |
Jan 29, 2019 | 4.370 | 4.460 | 4.330 | 4.360 | 1,467,422 | +0.00(+0.00%) |
Jan 28, 2019 | 4.330 | 4.410 | 4.300 | 4.360 | 1,036,606 | -0.01(-0.23%) |
Jan 25, 2019 | 4.210 | 4.380 | 4.210 | 4.370 | 1,483,000 | +0.20(+4.80%) |
Jan 24, 2019 | 4.150 | 4.270 | 4.150 | 4.170 | 1,466,740 | +0.02(+0.48%) |
Jan 23, 2019 | 4.130 | 4.225 | 4.090 | 4.150 | 984,304 | +0.05(+1.22%) |
Jan 22, 2019 | 4.240 | 4.260 | 4.070 | 4.100 | 1,407,733 | -0.12(-2.84%) |
Jan 18, 2019 | 4.220 | 4.270 | 4.170 | 4.220 | 1,142,000 | +0.00(+0.00%) |
Jan 17, 2019 | 4.200 | 4.220 | 4.120 | 4.220 | 1,371,004 | +0.01(+0.24%) |
Jan 16, 2019 | 4.290 | 4.345 | 4.190 | 4.210 | 1,251,057 | -0.08(-1.86%) |
Jan 15, 2019 | 4.190 | 4.357 | 4.150 | 4.290 | 1,040,181 | +0.13(+3.12%) |
Jan 14, 2019 | 4.260 | 4.300 | 4.160 | 4.160 | 1,247,767 | -0.13(-3.03%) |
Jan 11, 2019 | 4.340 | 4.445 | 4.280 | 4.290 | 1,633,900 | -0.07(-1.61%) |
Jan 10, 2019 | 4.290 | 4.380 | 4.240 | 4.360 | 1,238,104 | +0.03(+0.69%) |
Jan 09, 2019 | 4.420 | 4.430 | 4.290 | 4.330 | 1,968,337 | -0.06(-1.37%) |
Jan 08, 2019 | 4.330 | 4.510 | 4.220 | 4.390 | 6,097,198 | +0.09(+2.09%) |
Jan 07, 2019 | 4.220 | 4.405 | 4.180 | 4.300 | 3,904,366 | +0.07(+1.65%) |
Jan 04, 2019 | 4.110 | 4.230 | 4.080 | 4.230 | 1,943,600 | +0.18(+4.44%) |
Jan 03, 2019 | 3.980 | 4.090 | 3.900 | 4.050 | 1,384,608 | +0.02(+0.50%) |
Jan 02, 2019 | 3.920 | 4.040 | 3.810 | 4.030 | 1,402,229 | +0.04(+1.00%) |
Dec 31, 2018 | 3.920 | 4.060 | 3.900 | 3.990 | 2,454,000 | +0.07(+1.79%) |
Dec 28, 2018 | 3.880 | 4.010 | 3.830 | 3.920 | 1,465,100 | +0.08(+2.08%) |
Dec 27, 2018 | 3.730 | 3.840 | 3.690 | 3.840 | 1,434,604 | +0.05(+1.32%) |
Dec 26, 2018 | 3.750 | 3.800 | 3.560 | 3.790 | 2,044,729 | +0.07(+1.88%) |
Dec 24, 2018 | 3.650 | 3.820 | 3.650 | 3.720 | 1,176,700 | +0.05(+1.36%) |
Dec 21, 2018 | 3.880 | 3.880 | 3.540 | 3.670 | 4,035,100 | -0.19(-4.92%) |
Dec 20, 2018 | 3.830 | 3.940 | 3.750 | 3.860 | 2,656,197 | -0.01(-0.26%) |
Dec 19, 2018 | 3.870 | 4.020 | 3.750 | 3.870 | 3,078,032 | -0.01(-0.26%) |
Dec 18, 2018 | 4.070 | 4.080 | 3.860 | 3.880 | 6,386,964 | -0.14(-3.48%) |
Dec 17, 2018 | 4.130 | 4.160 | 3.980 | 4.020 | 2,181,136 | -0.11(-2.66%) |
Dec 14, 2018 | 4.210 | 4.240 | 4.120 | 4.130 | 1,536,500 | -0.10(-2.36%) |
Dec 13, 2018 | 4.480 | 4.550 | 4.230 | 4.230 | 1,709,063 | -0.16(-3.64%) |
Dec 12, 2018 | 4.290 | 4.470 | 4.230 | 4.390 | 1,611,177 | +0.16(+3.78%) |
Dec 11, 2018 | 4.390 | 4.420 | 4.210 | 4.230 | 1,744,454 | -0.12(-2.76%) |
Dec 10, 2018 | 4.350 | 4.450 | 4.300 | 4.350 | 2,625,920 | -0.03(-0.68%) |
Dec 07, 2018 | 4.590 | 4.620 | 4.330 | 4.380 | 1,802,900 | -0.20(-4.37%) |
Dec 06, 2018 | 4.300 | 4.600 | 4.240 | 4.580 | 3,394,141 | +0.17(+3.85%) |
Dec 04, 2018 | 4.410 | 4.640 | 4.380 | 4.410 | 2,175,200 | +0.03(+0.68%) |