Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.910 | 5.942 | 5.637 | 5.696 | 3,824,282 | -0.22(-3.75%) |
Feb 27, 2019 | 5.791 | 6.021 | 5.720 | 5.918 | 5,496,750 | +0.14(+2.47%) |
Feb 26, 2019 | 5.934 | 5.942 | 5.736 | 5.776 | 4,781,425 | -0.17(-2.93%) |
Feb 25, 2019 | 6.259 | 6.330 | 5.886 | 5.950 | 10,100,005 | -0.28(-4.45%) |
Feb 22, 2019 | 5.768 | 6.592 | 5.768 | 6.227 | 17,234,100 | +0.66(+11.81%) |
Feb 21, 2019 | 5.609 | 5.633 | 5.530 | 5.570 | 3,061,045 | -0.04(-0.71%) |
Feb 20, 2019 | 5.554 | 5.676 | 5.554 | 5.609 | 2,536,584 | +0.05(+0.85%) |
Feb 19, 2019 | 5.554 | 5.617 | 5.530 | 5.562 | 2,708,190 | -0.02(-0.43%) |
Feb 15, 2019 | 5.577 | 5.649 | 5.526 | 5.585 | 2,575,957 | +0.05(+0.86%) |
Feb 14, 2019 | 5.498 | 5.673 | 5.474 | 5.538 | 2,670,950 | +0.02(+0.29%) |
Feb 13, 2019 | 5.561 | 5.648 | 5.483 | 5.522 | 3,480,418 | -0.02(-0.43%) |
Feb 12, 2019 | 5.703 | 5.829 | 5.530 | 5.546 | 5,585,393 | -0.12(-2.08%) |
Feb 11, 2019 | 5.443 | 5.719 | 5.428 | 5.664 | 5,471,286 | +0.24(+4.50%) |
Feb 08, 2019 | 5.483 | 5.585 | 5.404 | 5.420 | 4,071,160 | -0.09(-1.57%) |
Feb 07, 2019 | 5.349 | 5.546 | 5.302 | 5.506 | 6,159,522 | +0.13(+2.49%) |
Feb 06, 2019 | 5.089 | 5.546 | 5.066 | 5.373 | 10,490,257 | +0.18(+3.48%) |
Feb 05, 2019 | 5.074 | 5.428 | 4.845 | 5.192 | 15,271,858 | -0.12(-2.22%) |
Feb 04, 2019 | 5.514 | 5.546 | 5.121 | 5.310 | 9,174,344 | -0.24(-4.26%) |
Feb 01, 2019 | 5.742 | 5.742 | 5.522 | 5.546 | 4,181,507 | -0.13(-2.22%) |
Jan 31, 2019 | 5.719 | 5.742 | 5.632 | 5.671 | 2,420,611 | -0.02(-0.28%) |
Jan 30, 2019 | 5.742 | 5.774 | 5.585 | 5.687 | 2,255,399 | +0.00(+0.00%) |
Jan 29, 2019 | 5.679 | 5.762 | 5.609 | 5.687 | 2,008,845 | +0.05(+0.84%) |
Jan 28, 2019 | 5.553 | 5.738 | 5.546 | 5.640 | 2,143,090 | +0.03(+0.56%) |
Jan 25, 2019 | 5.538 | 5.695 | 5.530 | 5.609 | 3,063,921 | +0.13(+2.30%) |
Jan 24, 2019 | 5.467 | 5.546 | 5.404 | 5.483 | 3,085,283 | +0.03(+0.58%) |
Jan 23, 2019 | 5.585 | 5.593 | 5.373 | 5.451 | 2,673,769 | -0.07(-1.28%) |
Jan 22, 2019 | 5.609 | 5.640 | 5.451 | 5.522 | 2,973,211 | -0.10(-1.82%) |
Jan 18, 2019 | 5.750 | 5.805 | 5.609 | 5.624 | 3,952,676 | -0.11(-1.92%) |
Jan 17, 2019 | 5.664 | 5.829 | 5.589 | 5.734 | 3,215,549 | +0.00(+0.00%) |
Jan 16, 2019 | 5.742 | 5.931 | 5.719 | 5.734 | 5,297,491 | +0.05(+0.83%) |
Jan 15, 2019 | 5.553 | 5.750 | 5.498 | 5.687 | 4,123,504 | +0.20(+3.58%) |
Jan 14, 2019 | 5.365 | 5.553 | 5.341 | 5.491 | 2,064,070 | +0.10(+1.90%) |
Jan 11, 2019 | 5.420 | 5.459 | 5.333 | 5.388 | 1,772,424 | -0.04(-0.72%) |
Jan 10, 2019 | 5.262 | 5.451 | 5.223 | 5.428 | 2,029,247 | +0.14(+2.68%) |
Jan 09, 2019 | 5.302 | 5.329 | 5.184 | 5.286 | 2,496,938 | +0.03(+0.60%) |
Jan 08, 2019 | 5.192 | 5.278 | 5.113 | 5.255 | 1,989,447 | +0.13(+2.61%) |
Jan 07, 2019 | 5.129 | 5.168 | 4.987 | 5.121 | 2,310,457 | +0.02(+0.46%) |
Jan 04, 2019 | 4.790 | 5.137 | 4.767 | 5.097 | 3,847,032 | +0.40(+8.54%) |
Jan 03, 2019 | 4.806 | 4.838 | 4.602 | 4.696 | 2,937,650 | -0.13(-2.61%) |
Jan 02, 2019 | 4.602 | 4.901 | 4.578 | 4.822 | 2,495,762 | +0.17(+3.72%) |
Dec 31, 2018 | 4.704 | 4.743 | 4.570 | 4.649 | 3,092,144 | -0.04(-0.84%) |
Dec 28, 2018 | 4.688 | 4.775 | 4.602 | 4.688 | 3,929,793 | +0.01(+0.17%) |
Dec 27, 2018 | 4.625 | 4.708 | 4.507 | 4.680 | 3,185,671 | -0.03(-0.67%) |
Dec 26, 2018 | 4.484 | 4.716 | 4.334 | 4.712 | 3,496,298 | +0.26(+5.83%) |
Dec 24, 2018 | 4.720 | 4.720 | 4.452 | 4.452 | 2,465,147 | -0.25(-5.35%) |
Dec 21, 2018 | 4.995 | 5.058 | 4.672 | 4.704 | 5,818,031 | -0.29(-5.83%) |
Dec 20, 2018 | 5.019 | 5.129 | 4.924 | 4.995 | 3,543,633 | -0.02(-0.31%) |
Dec 19, 2018 | 4.971 | 5.160 | 4.924 | 5.011 | 5,398,284 | +0.01(+0.16%) |
Dec 18, 2018 | 5.003 | 5.176 | 4.995 | 5.003 | 5,388,669 | +0.05(+0.95%) |
Dec 17, 2018 | 5.152 | 5.215 | 4.916 | 4.956 | 4,576,508 | -0.19(-3.67%) |
Dec 14, 2018 | 5.310 | 5.404 | 5.097 | 5.144 | 5,251,420 | -0.24(-4.53%) |
Dec 13, 2018 | 5.624 | 5.719 | 5.380 | 5.388 | 2,764,364 | -0.20(-3.52%) |
Dec 12, 2018 | 5.624 | 5.719 | 5.538 | 5.585 | 2,179,783 | +0.06(+1.14%) |
Dec 11, 2018 | 5.506 | 5.640 | 5.373 | 5.522 | 3,522,734 | +0.09(+1.74%) |
Dec 10, 2018 | 5.506 | 5.538 | 5.341 | 5.428 | 4,624,739 | -0.15(-2.68%) |
Dec 07, 2018 | 5.829 | 5.900 | 5.538 | 5.577 | 3,954,710 | -0.23(-3.93%) |
Dec 06, 2018 | 5.939 | 5.970 | 5.742 | 5.805 | 3,676,548 | -0.20(-3.40%) |
Dec 04, 2018 | 6.670 | 6.725 | 5.994 | 6.010 | 4,238,969 | -0.66(-9.91%) |