Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.128 | 5.214 | 4.994 | 5.076 | 2,615,427 | +0.11(+2.27%) |
Feb 27, 2019 | 5.085 | 5.119 | 4.907 | 4.963 | 3,385,330 | -0.10(-1.97%) |
Feb 26, 2019 | 5.171 | 5.219 | 5.024 | 5.063 | 2,646,413 | -0.10(-2.01%) |
Feb 25, 2019 | 5.414 | 5.470 | 5.072 | 5.167 | 6,257,435 | -0.23(-4.18%) |
Feb 22, 2019 | 5.336 | 5.396 | 5.301 | 5.392 | 1,844,874 | +0.06(+1.06%) |
Feb 21, 2019 | 5.301 | 5.349 | 5.275 | 5.336 | 2,176,210 | +0.03(+0.49%) |
Feb 20, 2019 | 5.175 | 5.338 | 5.175 | 5.310 | 2,317,989 | +0.15(+2.94%) |
Feb 19, 2019 | 5.145 | 5.171 | 5.080 | 5.158 | 3,469,361 | +0.01(+0.25%) |
Feb 15, 2019 | 5.072 | 5.175 | 5.050 | 5.145 | 3,237,189 | +0.10(+2.06%) |
Feb 14, 2019 | 4.963 | 5.063 | 4.918 | 5.041 | 2,383,492 | +0.06(+1.31%) |
Feb 13, 2019 | 4.911 | 5.007 | 4.907 | 4.976 | 2,506,334 | +0.07(+1.50%) |
Feb 12, 2019 | 4.907 | 4.950 | 4.874 | 4.903 | 1,912,252 | +0.00(+0.09%) |
Feb 11, 2019 | 4.929 | 4.968 | 4.861 | 4.898 | 1,742,813 | -0.03(-0.61%) |
Feb 08, 2019 | 4.677 | 4.933 | 4.677 | 4.929 | 2,054,760 | +0.23(+4.98%) |
Feb 07, 2019 | 4.794 | 4.794 | 4.660 | 4.695 | 2,155,984 | -0.08(-1.72%) |
Feb 06, 2019 | 4.820 | 4.851 | 4.738 | 4.777 | 1,849,106 | -0.05(-1.08%) |
Feb 05, 2019 | 4.755 | 4.833 | 4.755 | 4.829 | 1,505,279 | +0.07(+1.46%) |
Feb 04, 2019 | 4.708 | 4.760 | 4.686 | 4.760 | 2,186,508 | +0.04(+0.92%) |
Feb 01, 2019 | 4.768 | 4.773 | 4.638 | 4.716 | 3,121,740 | -0.05(-1.00%) |
Jan 31, 2019 | 4.630 | 4.777 | 4.582 | 4.764 | 3,953,102 | +0.16(+3.58%) |
Jan 30, 2019 | 4.526 | 4.604 | 4.470 | 4.599 | 2,114,369 | +0.12(+2.61%) |
Jan 29, 2019 | 4.361 | 4.487 | 4.361 | 4.482 | 2,376,868 | +0.13(+2.99%) |
Jan 28, 2019 | 4.340 | 4.366 | 4.270 | 4.353 | 1,416,882 | +0.04(+1.01%) |
Jan 25, 2019 | 4.257 | 4.357 | 4.257 | 4.309 | 1,709,337 | +0.06(+1.43%) |
Jan 24, 2019 | 4.478 | 4.491 | 4.227 | 4.249 | 2,775,083 | -0.25(-5.49%) |
Jan 23, 2019 | 4.547 | 4.595 | 4.478 | 4.495 | 2,187,074 | -0.05(-1.14%) |
Jan 22, 2019 | 4.664 | 4.686 | 4.478 | 4.547 | 2,282,599 | -0.12(-2.60%) |
Jan 18, 2019 | 4.612 | 4.706 | 4.595 | 4.669 | 2,051,759 | +0.07(+1.60%) |
Jan 17, 2019 | 4.482 | 4.634 | 4.474 | 4.595 | 1,783,294 | +0.10(+2.31%) |
Jan 16, 2019 | 4.604 | 4.630 | 4.474 | 4.491 | 1,922,742 | -0.11(-2.35%) |
Jan 15, 2019 | 4.638 | 4.664 | 4.582 | 4.599 | 2,064,876 | -0.04(-0.93%) |
Jan 14, 2019 | 4.682 | 4.712 | 4.621 | 4.643 | 1,983,260 | -0.04(-0.92%) |
Jan 11, 2019 | 4.664 | 4.712 | 4.649 | 4.686 | 1,562,948 | +0.03(+0.56%) |
Jan 10, 2019 | 4.677 | 4.734 | 4.643 | 4.660 | 2,537,300 | -0.03(-0.55%) |
Jan 09, 2019 | 4.699 | 4.742 | 4.673 | 4.686 | 3,439,499 | -0.02(-0.46%) |
Jan 08, 2019 | 4.591 | 4.725 | 4.582 | 4.708 | 3,141,839 | +0.13(+2.94%) |
Jan 07, 2019 | 4.478 | 4.608 | 4.431 | 4.573 | 3,609,553 | +0.08(+1.73%) |
Jan 04, 2019 | 4.348 | 4.504 | 4.335 | 4.495 | 3,469,703 | +0.19(+4.43%) |
Jan 03, 2019 | 4.253 | 4.413 | 4.240 | 4.305 | 3,163,671 | +0.03(+0.81%) |
Jan 02, 2019 | 4.158 | 4.305 | 4.097 | 4.270 | 4,082,310 | +0.06(+1.34%) |
Dec 31, 2018 | 4.192 | 4.225 | 4.075 | 4.214 | 3,539,203 | +0.02(+0.52%) |
Dec 28, 2018 | 4.249 | 4.249 | 4.149 | 4.192 | 2,850,896 | +0.10(+2.43%) |
Dec 27, 2018 | 4.149 | 4.166 | 4.032 | 4.093 | 4,085,549 | -0.09(-2.17%) |
Dec 26, 2018 | 4.049 | 4.192 | 4.015 | 4.184 | 4,591,202 | +0.15(+3.76%) |
Dec 24, 2018 | 4.019 | 4.101 | 4.006 | 4.032 | 2,825,036 | +0.01(+0.32%) |
Dec 21, 2018 | 4.067 | 4.201 | 3.989 | 4.019 | 9,964,862 | -0.03(-0.85%) |
Dec 20, 2018 | 4.101 | 4.158 | 4.002 | 4.054 | 6,836,398 | -0.05(-1.16%) |
Dec 19, 2018 | 4.244 | 4.244 | 4.006 | 4.101 | 8,937,041 | -0.10(-2.37%) |
Dec 18, 2018 | 4.309 | 4.418 | 4.184 | 4.201 | 6,627,151 | -0.11(-2.51%) |
Dec 17, 2018 | 4.361 | 4.426 | 4.288 | 4.309 | 9,074,086 | -0.01(-0.20%) |
Dec 14, 2018 | 4.539 | 4.584 | 4.289 | 4.318 | 6,869,343 | -0.22(-4.95%) |
Dec 13, 2018 | 4.547 | 4.593 | 4.505 | 4.543 | 4,884,451 | -0.01(-0.27%) |
Dec 12, 2018 | 4.622 | 4.709 | 4.549 | 4.555 | 3,583,725 | -0.04(-0.82%) |
Dec 11, 2018 | 4.743 | 4.768 | 4.568 | 4.593 | 4,886,566 | -0.14(-2.90%) |
Dec 10, 2018 | 4.843 | 4.909 | 4.676 | 4.730 | 4,462,842 | -0.10(-1.98%) |
Dec 07, 2018 | 4.913 | 4.988 | 4.818 | 4.826 | 4,278,720 | -0.07(-1.36%) |
Dec 06, 2018 | 4.997 | 5.030 | 4.818 | 4.893 | 8,118,722 | -0.14(-2.73%) |
Dec 04, 2018 | 5.138 | 5.221 | 5.009 | 5.030 | 4,436,986 | -0.10(-1.87%) |