Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.910 | 4.910 | 4.540 | 4.720 | 3,160,607 | +0.12(+2.61%) |
Feb 27, 2019 | 5.690 | 5.710 | 4.520 | 4.600 | 9,200,734 | -1.17(-20.28%) |
Feb 26, 2019 | 5.900 | 6.000 | 5.750 | 5.770 | 1,422,549 | -0.14(-2.37%) |
Feb 25, 2019 | 5.790 | 6.130 | 5.600 | 5.910 | 2,557,284 | +0.18(+3.14%) |
Feb 22, 2019 | 5.600 | 5.730 | 5.470 | 5.730 | 1,732,100 | +0.17(+3.06%) |
Feb 21, 2019 | 5.570 | 5.650 | 5.530 | 5.560 | 1,448,706 | -0.03(-0.54%) |
Feb 20, 2019 | 5.560 | 5.740 | 5.520 | 5.590 | 1,605,420 | +0.06(+1.08%) |
Feb 19, 2019 | 5.680 | 5.930 | 5.510 | 5.530 | 2,332,750 | -0.12(-2.12%) |
Feb 15, 2019 | 5.520 | 5.800 | 5.510 | 5.650 | 2,000,300 | +0.16(+2.91%) |
Feb 14, 2019 | 5.450 | 5.585 | 5.380 | 5.490 | 1,646,129 | +0.03(+0.55%) |
Feb 13, 2019 | 5.400 | 5.690 | 5.400 | 5.460 | 2,240,966 | +0.10(+1.87%) |
Feb 12, 2019 | 5.850 | 5.860 | 5.270 | 5.360 | 3,807,535 | -0.43(-7.43%) |
Feb 11, 2019 | 5.700 | 5.790 | 5.450 | 5.790 | 2,476,179 | +0.12(+2.12%) |
Feb 08, 2019 | 5.460 | 5.730 | 5.270 | 5.670 | 3,780,000 | +0.53(+10.31%) |
Feb 07, 2019 | 5.480 | 5.480 | 5.050 | 5.140 | 3,934,842 | -0.35(-6.38%) |
Feb 06, 2019 | 4.860 | 5.550 | 4.860 | 5.490 | 4,240,997 | +0.66(+13.66%) |
Feb 05, 2019 | 4.920 | 5.170 | 4.820 | 4.830 | 2,423,739 | -0.08(-1.63%) |
Feb 04, 2019 | 5.240 | 5.240 | 4.860 | 4.910 | 3,457,591 | -0.35(-6.65%) |
Feb 01, 2019 | 5.290 | 5.350 | 5.100 | 5.260 | 2,604,600 | +0.01(+0.19%) |
Jan 31, 2019 | 5.060 | 5.280 | 5.040 | 5.250 | 1,920,554 | +0.15(+2.94%) |
Jan 30, 2019 | 4.840 | 5.110 | 4.760 | 5.100 | 1,715,655 | +0.34(+7.14%) |
Jan 29, 2019 | 4.770 | 4.810 | 4.550 | 4.760 | 1,536,395 | -0.01(-0.21%) |
Jan 28, 2019 | 4.960 | 4.972 | 4.750 | 4.770 | 2,436,238 | -0.26(-5.17%) |
Jan 25, 2019 | 4.900 | 5.050 | 4.720 | 5.030 | 3,229,200 | +0.20(+4.14%) |
Jan 24, 2019 | 4.830 | 4.950 | 4.680 | 4.830 | 1,668,603 | +0.00(+0.00%) |
Jan 23, 2019 | 4.940 | 5.130 | 4.760 | 4.830 | 1,795,142 | -0.10(-2.03%) |
Jan 22, 2019 | 5.050 | 5.150 | 4.780 | 4.930 | 2,351,722 | -0.17(-3.33%) |
Jan 18, 2019 | 5.040 | 5.100 | 4.870 | 5.100 | 2,839,600 | +0.07(+1.39%) |
Jan 17, 2019 | 4.980 | 5.120 | 4.820 | 5.030 | 2,133,655 | +0.04(+0.80%) |
Jan 16, 2019 | 5.270 | 5.410 | 4.915 | 4.990 | 2,544,284 | -0.28(-5.31%) |
Jan 15, 2019 | 5.250 | 5.320 | 5.080 | 5.270 | 1,743,709 | +0.07(+1.35%) |
Jan 14, 2019 | 5.520 | 5.580 | 5.120 | 5.200 | 2,885,484 | -0.39(-6.98%) |
Jan 11, 2019 | 5.420 | 5.640 | 5.360 | 5.590 | 1,944,700 | +0.12(+2.19%) |
Jan 10, 2019 | 5.410 | 5.680 | 5.360 | 5.470 | 7,045,902 | +0.01(+0.18%) |
Jan 09, 2019 | 5.540 | 5.610 | 5.400 | 5.460 | 3,179,592 | -0.10(-1.80%) |
Jan 08, 2019 | 5.510 | 5.700 | 5.190 | 5.560 | 5,632,119 | +0.10(+1.83%) |
Jan 07, 2019 | 5.000 | 5.470 | 4.870 | 5.460 | 2,125,032 | +0.52(+10.53%) |
Jan 04, 2019 | 4.850 | 5.005 | 4.779 | 4.940 | 3,723,200 | +0.19(+4.00%) |
Jan 03, 2019 | 4.810 | 4.990 | 4.610 | 4.750 | 2,674,608 | -0.03(-0.63%) |
Jan 02, 2019 | 4.650 | 4.900 | 4.370 | 4.780 | 7,329,741 | -0.02(-0.42%) |
Dec 31, 2018 | 4.530 | 4.860 | 4.500 | 4.800 | 2,127,700 | +0.31(+6.90%) |
Dec 28, 2018 | 4.440 | 4.610 | 4.310 | 4.490 | 1,598,200 | +0.04(+0.90%) |
Dec 27, 2018 | 4.420 | 4.630 | 4.155 | 4.450 | 1,729,463 | -0.05(-1.11%) |
Dec 26, 2018 | 3.980 | 4.510 | 3.980 | 4.500 | 2,809,184 | +0.52(+13.07%) |
Dec 24, 2018 | 3.880 | 4.100 | 3.800 | 3.980 | 1,721,400 | +0.04(+1.02%) |
Dec 21, 2018 | 4.290 | 4.300 | 3.940 | 3.940 | 6,723,200 | -0.29(-6.86%) |
Dec 20, 2018 | 4.610 | 4.690 | 4.200 | 4.230 | 3,320,561 | -0.36(-7.84%) |
Dec 19, 2018 | 5.010 | 5.150 | 4.530 | 4.590 | 2,424,839 | -0.42(-8.38%) |
Dec 18, 2018 | 5.250 | 5.270 | 4.900 | 5.010 | 2,402,479 | -0.17(-3.28%) |
Dec 17, 2018 | 5.160 | 5.430 | 5.020 | 5.180 | 1,992,392 | +0.00(+0.00%) |
Dec 14, 2018 | 5.340 | 5.430 | 5.140 | 5.180 | 1,362,500 | -0.21(-3.90%) |
Dec 13, 2018 | 5.480 | 5.550 | 5.310 | 5.390 | 1,842,515 | -0.04(-0.74%) |
Dec 12, 2018 | 5.470 | 5.820 | 5.410 | 5.430 | 1,930,134 | +0.03(+0.56%) |
Dec 11, 2018 | 5.370 | 5.600 | 5.345 | 5.400 | 1,740,767 | +0.02(+0.37%) |
Dec 10, 2018 | 5.340 | 5.410 | 5.110 | 5.380 | 1,465,720 | +0.04(+0.75%) |
Dec 07, 2018 | 5.470 | 5.510 | 5.310 | 5.340 | 1,962,600 | -0.13(-2.38%) |
Dec 06, 2018 | 5.450 | 5.610 | 5.110 | 5.470 | 2,167,060 | -0.07(-1.26%) |
Dec 04, 2018 | 5.770 | 6.010 | 5.500 | 5.540 | 4,205,100 | -0.21(-3.65%) |