Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.310 | 5.570 | 5.300 | 5.570 | 2,600 | +0.01(+0.26%) |
Mar 28, 2019 | 5.736 | 5.736 | 5.300 | 5.556 | 3,334 | +0.01(+0.19%) |
Mar 27, 2019 | 5.545 | 5.545 | 5.545 | 5.545 | 0 | -0.03(-0.45%) |
Mar 26, 2019 | 5.570 | 5.570 | 5.570 | 5.570 | 22 | +0.35(+6.70%) |
Mar 25, 2019 | 5.130 | 5.220 | 5.125 | 5.220 | 341 | -0.11(-1.97%) |
Mar 22, 2019 | 5.325 | 5.325 | 5.325 | 5.325 | 0 | -0.56(-9.52%) |
Mar 21, 2019 | 5.500 | 5.885 | 5.500 | 5.885 | 556 | +0.58(+10.83%) |
Mar 20, 2019 | 5.450 | 5.500 | 5.125 | 5.310 | 24,854 | -0.13(-2.39%) |
Mar 19, 2019 | 5.450 | 5.450 | 5.400 | 5.440 | 661 | +0.14(+2.65%) |
Mar 18, 2019 | 5.450 | 5.450 | 5.292 | 5.300 | 890 | +0.01(+0.13%) |
Mar 15, 2019 | 5.293 | 5.293 | 5.293 | 5.293 | 100 | -0.14(-2.62%) |
Mar 14, 2019 | 5.416 | 5.447 | 5.416 | 5.435 | 8,505 | +0.01(+0.18%) |
Mar 13, 2019 | 5.410 | 5.425 | 5.410 | 5.425 | 1,202 | +0.00(+0.00%) |
Mar 12, 2019 | 5.342 | 5.425 | 5.342 | 5.425 | 1,270 | +0.10(+1.88%) |
Mar 11, 2019 | 5.325 | 5.325 | 5.325 | 5.325 | 32 | +0.00(+0.00%) |
Mar 08, 2019 | 4.915 | 5.325 | 4.915 | 5.325 | 2,000 | -0.08(-1.39%) |
Mar 07, 2019 | 5.350 | 5.400 | 5.350 | 5.400 | 1,748 | +0.05(+0.93%) |
Mar 06, 2019 | 5.265 | 5.350 | 5.265 | 5.350 | 957 | -0.05(-0.93%) |
Mar 05, 2019 | 5.333 | 5.400 | 5.333 | 5.400 | 1,332 | +0.07(+1.28%) |
Mar 04, 2019 | 5.350 | 5.350 | 5.332 | 5.332 | 5,001 | +0.00(+0.03%) |
Mar 01, 2019 | 5.270 | 5.330 | 5.270 | 5.330 | 1,200 | +0.02(+0.38%) |
Feb 28, 2019 | 5.310 | 5.310 | 5.310 | 5.310 | 401 | -0.12(-2.12%) |
Feb 27, 2019 | 5.450 | 5.450 | 5.425 | 5.425 | 1,718 | +0.08(+1.55%) |
Feb 26, 2019 | 5.347 | 5.347 | 5.342 | 5.342 | 578 | +0.03(+0.52%) |
Feb 25, 2019 | 5.315 | 5.315 | 5.315 | 5.315 | 14 | -0.11(-2.03%) |
Feb 22, 2019 | 5.070 | 5.428 | 5.070 | 5.425 | 1,600 | +0.02(+0.46%) |
Feb 21, 2019 | 5.351 | 5.400 | 5.351 | 5.400 | 102 | +0.02(+0.28%) |
Feb 20, 2019 | 5.256 | 5.385 | 5.256 | 5.385 | 237 | +0.03(+0.56%) |
Feb 19, 2019 | 5.355 | 5.355 | 5.355 | 5.355 | 77 | -0.05(-1.02%) |
Feb 15, 2019 | 5.360 | 5.480 | 5.350 | 5.410 | 900 | +0.05(+0.93%) |
Feb 14, 2019 | 4.840 | 5.360 | 4.840 | 5.360 | 1,273 | -0.01(-0.28%) |
Feb 13, 2019 | 5.375 | 5.375 | 5.375 | 5.375 | 0 | +0.08(+1.42%) |
Feb 12, 2019 | 5.140 | 5.300 | 5.140 | 5.300 | 272 | +0.04(+0.84%) |
Feb 11, 2019 | 5.110 | 5.256 | 5.110 | 5.256 | 1,188 | +0.12(+2.36%) |
Feb 08, 2019 | 5.135 | 5.135 | 5.135 | 5.135 | 0 | +0.03(+0.59%) |
Feb 07, 2019 | 5.022 | 5.105 | 5.010 | 5.105 | 2,511 | +0.10(+1.90%) |
Feb 06, 2019 | 5.440 | 5.440 | 5.010 | 5.010 | 3,151 | -0.18(-3.47%) |
Feb 05, 2019 | 5.191 | 5.191 | 5.190 | 5.190 | 330 | -0.01(-0.11%) |
Feb 04, 2019 | 5.196 | 5.196 | 5.196 | 5.196 | 36 | -0.04(-0.84%) |
Feb 01, 2019 | 5.200 | 5.240 | 5.200 | 5.240 | 1,000 | +0.08(+1.55%) |
Jan 31, 2019 | 5.500 | 5.500 | 5.122 | 5.160 | 1,864 | -0.10(-1.90%) |
Jan 30, 2019 | 5.144 | 5.410 | 5.144 | 5.260 | 1,147 | +0.17(+3.44%) |
Jan 29, 2019 | 5.085 | 5.085 | 5.085 | 5.085 | 2 | +0.15(+3.04%) |
Jan 28, 2019 | 5.000 | 5.000 | 4.899 | 4.935 | 22,100 | -0.19(-3.71%) |
Jan 25, 2019 | 5.125 | 5.125 | 5.125 | 5.125 | 100 | +0.08(+1.68%) |
Jan 24, 2019 | 4.980 | 5.050 | 4.980 | 5.040 | 3,320 | +0.05(+0.91%) |
Jan 23, 2019 | 5.030 | 5.030 | 4.970 | 4.995 | 7,404 | -0.03(-0.60%) |
Jan 22, 2019 | 4.910 | 5.030 | 4.910 | 5.025 | 4,655 | -0.10(-2.05%) |
Jan 18, 2019 | 5.130 | 5.130 | 5.130 | 5.130 | 100 | +0.15(+2.91%) |
Jan 17, 2019 | 4.990 | 4.990 | 4.940 | 4.985 | 1,111 | +0.03(+0.70%) |
Jan 16, 2019 | 4.950 | 4.950 | 4.950 | 4.950 | 15 | -0.00(-0.10%) |
Jan 15, 2019 | 4.900 | 4.955 | 4.900 | 4.955 | 1,497 | +0.11(+2.27%) |
Jan 14, 2019 | 4.790 | 4.910 | 4.790 | 4.845 | 2,542 | -0.14(-2.81%) |
Jan 11, 2019 | 4.985 | 4.985 | 4.985 | 4.985 | 100 | -0.07(-1.48%) |
Jan 10, 2019 | 5.000 | 5.088 | 5.000 | 5.060 | 455 | -0.01(-0.10%) |
Jan 09, 2019 | 4.810 | 5.065 | 4.810 | 5.065 | 515 | +0.20(+4.04%) |
Jan 08, 2019 | 4.750 | 4.869 | 4.750 | 4.869 | 845 | +0.15(+3.26%) |
Jan 07, 2019 | 5.110 | 5.110 | 4.715 | 4.715 | 1,320 | +0.05(+1.18%) |
Jan 04, 2019 | 4.750 | 4.750 | 4.660 | 4.660 | 200 | +0.13(+2.87%) |
Jan 03, 2019 | 4.422 | 4.530 | 4.422 | 4.530 | 634 | +0.01(+0.22%) |