Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.601 | 5.629 | 5.573 | 5.592 | 28,551,314 | -0.03(-0.49%) |
Feb 27, 2019 | 5.647 | 5.647 | 5.573 | 5.619 | 24,069,914 | +0.00(+0.00%) |
Feb 26, 2019 | 5.647 | 5.693 | 5.610 | 5.619 | 29,746,886 | -0.03(-0.49%) |
Feb 25, 2019 | 5.766 | 5.766 | 5.610 | 5.647 | 35,130,940 | -0.08(-1.44%) |
Feb 22, 2019 | 5.647 | 5.739 | 5.638 | 5.730 | 29,331,076 | +0.08(+1.46%) |
Feb 21, 2019 | 5.601 | 5.665 | 5.592 | 5.647 | 28,090,452 | +0.05(+0.82%) |
Feb 20, 2019 | 5.555 | 5.619 | 5.537 | 5.601 | 24,965,116 | -0.06(-1.13%) |
Feb 19, 2019 | 5.629 | 5.684 | 5.619 | 5.665 | 24,667,192 | -0.14(-2.37%) |
Feb 15, 2019 | 5.785 | 5.812 | 5.748 | 5.803 | 22,626,606 | +0.02(+0.32%) |
Feb 14, 2019 | 5.794 | 5.821 | 5.757 | 5.785 | 19,921,380 | -0.02(-0.32%) |
Feb 13, 2019 | 5.757 | 5.831 | 5.748 | 5.803 | 20,459,258 | +0.07(+1.28%) |
Feb 12, 2019 | 5.702 | 5.748 | 5.647 | 5.730 | 32,017,586 | +0.03(+0.48%) |
Feb 11, 2019 | 5.684 | 5.720 | 5.629 | 5.702 | 25,368,720 | +0.05(+0.81%) |
Feb 08, 2019 | 5.472 | 5.679 | 5.472 | 5.656 | 40,813,952 | +0.18(+3.36%) |
Feb 07, 2019 | 5.528 | 5.537 | 5.463 | 5.472 | 43,112,808 | -0.08(-1.49%) |
Feb 06, 2019 | 5.583 | 5.610 | 5.546 | 5.555 | 25,333,804 | +0.01(+0.17%) |
Feb 05, 2019 | 5.555 | 5.592 | 5.528 | 5.546 | 29,633,034 | -0.02(-0.33%) |
Feb 04, 2019 | 5.610 | 5.619 | 5.491 | 5.564 | 36,443,532 | -0.06(-1.14%) |
Feb 01, 2019 | 5.748 | 5.748 | 5.592 | 5.629 | 49,773,500 | -0.21(-3.62%) |
Jan 31, 2019 | 5.840 | 5.876 | 5.702 | 5.840 | 77,549,936 | -0.19(-3.20%) |
Jan 30, 2019 | 5.968 | 6.106 | 5.922 | 6.033 | 37,599,976 | +0.02(+0.31%) |
Jan 29, 2019 | 5.977 | 6.060 | 5.941 | 6.014 | 37,730,072 | +0.06(+0.92%) |
Jan 28, 2019 | 5.950 | 5.977 | 5.886 | 5.959 | 40,200,728 | -0.10(-1.67%) |
Jan 25, 2019 | 5.858 | 6.097 | 5.849 | 6.060 | 64,068,312 | +0.40(+7.14%) |
Jan 24, 2019 | 5.647 | 5.693 | 5.592 | 5.656 | 32,308,856 | +0.10(+1.82%) |
Jan 23, 2019 | 5.564 | 5.619 | 5.518 | 5.555 | 16,006,312 | +0.07(+1.34%) |
Jan 22, 2019 | 5.509 | 5.546 | 5.463 | 5.482 | 18,632,026 | -0.13(-2.29%) |
Jan 18, 2019 | 5.610 | 5.624 | 5.546 | 5.610 | 24,431,128 | +0.12(+2.17%) |
Jan 17, 2019 | 5.472 | 5.509 | 5.454 | 5.491 | 21,492,370 | +0.03(+0.50%) |
Jan 16, 2019 | 5.472 | 5.509 | 5.417 | 5.463 | 26,314,428 | -0.09(-1.65%) |
Jan 15, 2019 | 5.509 | 5.583 | 5.509 | 5.555 | 15,462,167 | +0.03(+0.50%) |
Jan 14, 2019 | 5.537 | 5.573 | 5.509 | 5.528 | 16,649,879 | -0.06(-0.99%) |
Jan 11, 2019 | 5.564 | 5.596 | 5.537 | 5.583 | 16,144,965 | -0.06(-0.98%) |
Jan 10, 2019 | 5.610 | 5.674 | 5.592 | 5.638 | 23,775,862 | -0.06(-1.13%) |
Jan 09, 2019 | 5.656 | 5.730 | 5.638 | 5.702 | 27,740,948 | +0.06(+0.98%) |
Jan 08, 2019 | 5.573 | 5.656 | 5.537 | 5.647 | 36,481,528 | +0.12(+2.16%) |
Jan 07, 2019 | 5.463 | 5.592 | 5.445 | 5.528 | 27,770,398 | +0.08(+1.52%) |
Jan 04, 2019 | 5.261 | 5.472 | 5.261 | 5.445 | 37,754,900 | +0.33(+6.46%) |
Jan 03, 2019 | 5.179 | 5.188 | 5.105 | 5.114 | 18,899,024 | -0.16(-2.96%) |
Jan 02, 2019 | 5.234 | 5.298 | 5.225 | 5.270 | 26,506,330 | -0.07(-1.37%) |
Dec 31, 2018 | 5.353 | 5.371 | 5.298 | 5.344 | 16,314,428 | +0.01(+0.17%) |
Dec 28, 2018 | 5.225 | 5.353 | 5.202 | 5.335 | 36,326,116 | +0.17(+3.20%) |
Dec 27, 2018 | 5.068 | 5.179 | 5.023 | 5.169 | 24,812,062 | +0.06(+1.26%) |
Dec 26, 2018 | 5.059 | 5.105 | 4.967 | 5.105 | 39,203,132 | +0.06(+1.28%) |
Dec 24, 2018 | 5.041 | 5.078 | 5.009 | 5.041 | 20,656,868 | +0.00(+0.00%) |
Dec 21, 2018 | 5.243 | 5.275 | 5.032 | 5.041 | 32,516,896 | -0.25(-4.69%) |
Dec 20, 2018 | 5.344 | 5.371 | 5.197 | 5.289 | 31,429,758 | -0.01(-0.17%) |
Dec 19, 2018 | 5.353 | 5.417 | 5.270 | 5.298 | 20,893,354 | -0.01(-0.17%) |
Dec 18, 2018 | 5.399 | 5.417 | 5.289 | 5.307 | 21,478,824 | -0.08(-1.53%) |
Dec 17, 2018 | 5.454 | 5.463 | 5.371 | 5.390 | 28,946,086 | -0.06(-1.18%) |
Dec 14, 2018 | 5.427 | 5.518 | 5.408 | 5.454 | 19,382,082 | -0.08(-1.49%) |
Dec 13, 2018 | 5.491 | 5.555 | 5.482 | 5.537 | 34,623,164 | -0.01(-0.17%) |
Dec 12, 2018 | 5.463 | 5.564 | 5.445 | 5.546 | 52,652,840 | +0.18(+3.42%) |
Dec 11, 2018 | 5.344 | 5.390 | 5.316 | 5.362 | 50,893,704 | +0.15(+2.82%) |
Dec 10, 2018 | 5.142 | 5.243 | 5.142 | 5.215 | 37,620,768 | +0.14(+2.71%) |
Dec 07, 2018 | 5.151 | 5.197 | 5.068 | 5.078 | 25,155,266 | -0.08(-1.60%) |
Dec 06, 2018 | 4.949 | 5.179 | 4.931 | 5.160 | 34,988,516 | +0.20(+4.07%) |
Dec 04, 2018 | 5.096 | 5.114 | 4.949 | 4.958 | 21,098,388 | -0.18(-3.57%) |