Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.441 | 5.475 | 5.373 | 5.422 | 1,073,675 | -0.05(-0.88%) |
Feb 27, 2019 | 5.595 | 5.600 | 5.402 | 5.470 | 1,349,829 | -0.13(-2.24%) |
Feb 26, 2019 | 5.470 | 5.595 | 5.393 | 5.595 | 1,209,866 | +0.12(+2.11%) |
Feb 25, 2019 | 5.624 | 5.682 | 5.479 | 5.479 | 1,543,389 | -0.12(-2.07%) |
Feb 22, 2019 | 5.586 | 5.677 | 5.537 | 5.595 | 1,927,565 | +0.02(+0.35%) |
Feb 21, 2019 | 5.393 | 5.586 | 5.364 | 5.576 | 2,055,049 | +0.15(+2.85%) |
Feb 20, 2019 | 5.431 | 5.610 | 5.229 | 5.422 | 2,989,031 | -0.01(-0.18%) |
Feb 19, 2019 | 5.344 | 5.479 | 5.315 | 5.431 | 2,655,665 | +0.14(+2.55%) |
Feb 15, 2019 | 5.286 | 5.315 | 5.118 | 5.296 | 1,766,062 | +0.07(+1.29%) |
Feb 14, 2019 | 5.219 | 5.277 | 5.180 | 5.229 | 1,082,708 | +0.03(+0.56%) |
Feb 13, 2019 | 5.229 | 5.315 | 5.190 | 5.200 | 1,387,344 | -0.01(-0.19%) |
Feb 12, 2019 | 5.229 | 5.238 | 5.103 | 5.209 | 1,034,436 | +0.01(+0.19%) |
Feb 11, 2019 | 5.306 | 5.325 | 5.200 | 5.200 | 997,060 | -0.13(-2.36%) |
Feb 08, 2019 | 5.209 | 5.354 | 5.190 | 5.325 | 2,217,918 | +0.16(+3.18%) |
Feb 07, 2019 | 5.103 | 5.190 | 5.045 | 5.161 | 1,525,083 | +0.04(+0.75%) |
Feb 06, 2019 | 5.055 | 5.132 | 4.997 | 5.122 | 1,846,676 | +0.02(+0.38%) |
Feb 05, 2019 | 5.055 | 5.113 | 5.007 | 5.103 | 2,061,887 | +0.05(+0.95%) |
Feb 04, 2019 | 4.968 | 5.094 | 4.962 | 5.055 | 1,189,720 | -0.01(-0.19%) |
Feb 01, 2019 | 5.065 | 5.084 | 4.968 | 5.065 | 1,490,118 | +0.00(+0.00%) |
Jan 31, 2019 | 4.949 | 5.065 | 4.881 | 5.065 | 1,990,557 | +0.19(+3.96%) |
Jan 30, 2019 | 4.814 | 4.941 | 4.751 | 4.872 | 2,119,354 | +0.06(+1.20%) |
Jan 29, 2019 | 4.717 | 4.814 | 4.669 | 4.814 | 1,297,070 | +0.16(+3.53%) |
Jan 28, 2019 | 4.534 | 4.650 | 4.534 | 4.650 | 1,346,858 | +0.08(+1.69%) |
Jan 25, 2019 | 4.495 | 4.659 | 4.486 | 4.573 | 1,301,767 | +0.15(+3.49%) |
Jan 24, 2019 | 4.360 | 4.438 | 4.360 | 4.418 | 471,205 | +0.04(+0.88%) |
Jan 23, 2019 | 4.351 | 4.409 | 4.322 | 4.380 | 532,060 | +0.02(+0.44%) |
Jan 22, 2019 | 4.293 | 4.409 | 4.283 | 4.360 | 989,460 | +0.11(+2.49%) |
Jan 18, 2019 | 4.380 | 4.380 | 4.245 | 4.254 | 1,405,738 | -0.11(-2.43%) |
Jan 17, 2019 | 4.351 | 4.389 | 4.341 | 4.360 | 706,379 | -0.03(-0.66%) |
Jan 16, 2019 | 4.447 | 4.476 | 4.351 | 4.389 | 777,190 | -0.08(-1.73%) |
Jan 15, 2019 | 4.553 | 4.573 | 4.428 | 4.467 | 973,500 | -0.12(-2.53%) |
Jan 14, 2019 | 4.582 | 4.606 | 4.534 | 4.582 | 1,015,837 | +0.04(+0.85%) |
Jan 11, 2019 | 4.621 | 4.621 | 4.524 | 4.544 | 876,345 | -0.03(-0.63%) |
Jan 10, 2019 | 4.669 | 4.679 | 4.549 | 4.573 | 1,041,903 | -0.05(-1.04%) |
Jan 09, 2019 | 4.495 | 4.630 | 4.486 | 4.621 | 1,351,544 | +0.13(+2.79%) |
Jan 08, 2019 | 4.476 | 4.524 | 4.380 | 4.495 | 1,190,213 | +0.00(+0.00%) |
Jan 07, 2019 | 4.650 | 4.650 | 4.418 | 4.495 | 2,080,949 | -0.13(-2.71%) |
Jan 04, 2019 | 4.602 | 4.650 | 4.524 | 4.621 | 1,205,052 | +0.02(+0.42%) |
Jan 03, 2019 | 4.515 | 4.621 | 4.457 | 4.602 | 1,614,063 | +0.14(+3.02%) |
Jan 02, 2019 | 4.476 | 4.534 | 4.409 | 4.467 | 757,011 | +0.02(+0.43%) |
Dec 31, 2018 | 4.370 | 4.467 | 4.351 | 4.447 | 783,983 | +0.08(+1.77%) |
Dec 28, 2018 | 4.418 | 4.438 | 4.341 | 4.370 | 856,442 | -0.01(-0.22%) |
Dec 27, 2018 | 4.428 | 4.476 | 4.341 | 4.380 | 848,765 | -0.02(-0.44%) |
Dec 26, 2018 | 4.447 | 4.486 | 4.389 | 4.399 | 928,885 | -0.01(-0.22%) |
Dec 24, 2018 | 4.438 | 4.467 | 4.351 | 4.409 | 890,753 | +0.01(+0.22%) |
Dec 21, 2018 | 4.331 | 4.438 | 4.274 | 4.399 | 4,015,804 | +0.07(+1.56%) |
Dec 20, 2018 | 4.418 | 4.438 | 4.302 | 4.331 | 1,200,433 | +0.09(+2.05%) |
Dec 19, 2018 | 4.438 | 4.524 | 4.245 | 4.245 | 1,781,335 | -0.17(-3.93%) |
Dec 18, 2018 | 4.322 | 4.467 | 4.206 | 4.418 | 1,807,952 | +0.13(+2.92%) |
Dec 17, 2018 | 4.254 | 4.341 | 4.167 | 4.293 | 1,574,004 | +0.09(+2.06%) |
Dec 14, 2018 | 4.235 | 4.235 | 4.129 | 4.206 | 935,431 | -0.07(-1.58%) |
Dec 13, 2018 | 4.264 | 4.303 | 4.211 | 4.274 | 744,058 | +0.03(+0.68%) |
Dec 12, 2018 | 4.167 | 4.283 | 4.167 | 4.245 | 801,430 | +0.07(+1.62%) |
Dec 11, 2018 | 4.196 | 4.206 | 4.100 | 4.177 | 905,576 | +0.00(+0.00%) |
Dec 10, 2018 | 4.225 | 4.264 | 4.129 | 4.177 | 1,363,605 | -0.01(-0.23%) |
Dec 07, 2018 | 4.081 | 4.196 | 4.032 | 4.187 | 1,391,019 | +0.16(+4.08%) |
Dec 06, 2018 | 4.032 | 4.110 | 3.984 | 4.023 | 1,117,391 | -0.06(-1.42%) |
Dec 04, 2018 | 4.148 | 4.148 | 4.032 | 4.081 | 932,218 | -0.02(-0.47%) |