Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.158 | 5.177 | 5.132 | 5.177 | 1,957,400 | +0.04(+0.74%) |
Mar 28, 2019 | 5.094 | 5.145 | 5.088 | 5.138 | 1,113,073 | +0.06(+1.13%) |
Mar 27, 2019 | 5.081 | 5.113 | 5.062 | 5.081 | 1,184,576 | -0.01(-0.13%) |
Mar 26, 2019 | 5.075 | 5.100 | 5.049 | 5.088 | 806,031 | +0.06(+1.14%) |
Mar 25, 2019 | 5.075 | 5.094 | 5.030 | 5.030 | 1,401,140 | -0.06(-1.25%) |
Mar 22, 2019 | 5.164 | 5.167 | 5.081 | 5.094 | 1,327,472 | -0.08(-1.48%) |
Mar 21, 2019 | 5.113 | 5.177 | 5.100 | 5.170 | 944,799 | +0.05(+0.99%) |
Mar 20, 2019 | 5.132 | 5.138 | 5.081 | 5.119 | 1,034,761 | -0.01(-0.23%) |
Mar 19, 2019 | 5.169 | 5.175 | 5.125 | 5.131 | 1,082,980 | -0.01(-0.25%) |
Mar 18, 2019 | 5.087 | 5.150 | 5.087 | 5.144 | 1,075,596 | +0.04(+0.87%) |
Mar 15, 2019 | 5.062 | 5.106 | 5.049 | 5.099 | 1,164,266 | +0.04(+0.75%) |
Mar 14, 2019 | 5.049 | 5.062 | 5.036 | 5.062 | 783,221 | +0.01(+0.25%) |
Mar 13, 2019 | 5.017 | 5.049 | 5.005 | 5.049 | 1,192,536 | +0.03(+0.50%) |
Mar 12, 2019 | 5.024 | 5.036 | 5.005 | 5.024 | 855,824 | +0.01(+0.25%) |
Mar 11, 2019 | 4.967 | 5.024 | 4.961 | 5.011 | 849,201 | +0.05(+1.02%) |
Mar 08, 2019 | 4.942 | 4.961 | 4.904 | 4.961 | 1,152,224 | +0.00(+0.00%) |
Mar 07, 2019 | 5.011 | 5.011 | 4.945 | 4.961 | 2,124,572 | -0.06(-1.13%) |
Mar 06, 2019 | 5.024 | 5.030 | 4.992 | 5.017 | 1,161,761 | -0.01(-0.25%) |
Mar 05, 2019 | 5.030 | 5.036 | 4.999 | 5.030 | 917,972 | +0.00(+0.00%) |
Mar 04, 2019 | 5.030 | 5.049 | 4.999 | 5.030 | 1,015,028 | +0.01(+0.25%) |
Mar 01, 2019 | 5.017 | 5.049 | 5.011 | 5.017 | 1,008,988 | +0.01(+0.25%) |
Feb 28, 2019 | 4.999 | 5.005 | 4.973 | 5.005 | 1,018,131 | +0.01(+0.25%) |
Feb 27, 2019 | 4.992 | 4.999 | 4.954 | 4.992 | 949,290 | +0.00(+0.00%) |
Feb 26, 2019 | 4.967 | 4.992 | 4.961 | 4.992 | 981,620 | +0.03(+0.64%) |
Feb 25, 2019 | 4.986 | 4.998 | 4.954 | 4.961 | 1,579,370 | +0.01(+0.13%) |
Feb 22, 2019 | 4.986 | 4.999 | 4.942 | 4.954 | 1,310,037 | -0.01(-0.25%) |
Feb 21, 2019 | 5.011 | 5.017 | 4.954 | 4.967 | 1,151,437 | -0.05(-1.01%) |
Feb 20, 2019 | 5.055 | 5.055 | 4.980 | 5.017 | 1,747,122 | -0.02(-0.36%) |
Feb 19, 2019 | 5.010 | 5.035 | 4.998 | 5.035 | 1,446,181 | +0.02(+0.37%) |
Feb 15, 2019 | 4.960 | 5.017 | 4.960 | 5.017 | 870,202 | +0.06(+1.26%) |
Feb 14, 2019 | 4.966 | 4.979 | 4.951 | 4.954 | 938,617 | -0.03(-0.50%) |
Feb 13, 2019 | 4.973 | 4.998 | 4.973 | 4.979 | 810,130 | +0.02(+0.38%) |
Feb 12, 2019 | 4.966 | 4.985 | 4.954 | 4.960 | 1,147,772 | +0.02(+0.38%) |
Feb 11, 2019 | 4.960 | 4.960 | 4.910 | 4.941 | 1,008,789 | +0.00(+0.00%) |
Feb 08, 2019 | 4.904 | 4.948 | 4.891 | 4.941 | 1,061,806 | +0.03(+0.51%) |
Feb 07, 2019 | 4.929 | 4.941 | 4.885 | 4.916 | 1,302,714 | -0.03(-0.51%) |
Feb 06, 2019 | 4.966 | 4.973 | 4.929 | 4.941 | 1,069,965 | -0.03(-0.50%) |
Feb 05, 2019 | 4.935 | 4.979 | 4.935 | 4.966 | 1,521,087 | +0.03(+0.63%) |
Feb 04, 2019 | 4.973 | 4.973 | 4.923 | 4.935 | 1,977,119 | -0.02(-0.38%) |
Feb 01, 2019 | 4.948 | 4.979 | 4.935 | 4.954 | 1,403,500 | -0.01(-0.25%) |
Jan 31, 2019 | 4.948 | 4.979 | 4.910 | 4.966 | 1,566,105 | +0.06(+1.15%) |
Jan 30, 2019 | 4.866 | 4.929 | 4.866 | 4.910 | 1,306,277 | +0.06(+1.16%) |
Jan 29, 2019 | 4.841 | 4.879 | 4.841 | 4.854 | 989,499 | +0.03(+0.65%) |
Jan 28, 2019 | 4.835 | 4.873 | 4.810 | 4.822 | 1,387,809 | -0.06(-1.28%) |
Jan 25, 2019 | 4.873 | 4.904 | 4.873 | 4.885 | 1,020,291 | +0.03(+0.65%) |
Jan 24, 2019 | 4.910 | 4.910 | 4.847 | 4.854 | 1,025,575 | -0.04(-0.90%) |
Jan 23, 2019 | 4.966 | 4.973 | 4.873 | 4.898 | 1,431,907 | -0.02(-0.49%) |
Jan 22, 2019 | 4.978 | 4.984 | 4.884 | 4.922 | 1,293,591 | -0.08(-1.61%) |
Jan 18, 2019 | 4.990 | 5.021 | 4.965 | 5.002 | 1,314,569 | +0.03(+0.62%) |
Jan 17, 2019 | 4.909 | 4.987 | 4.897 | 4.971 | 960,457 | +0.05(+1.01%) |
Jan 16, 2019 | 4.922 | 4.959 | 4.915 | 4.922 | 1,083,942 | -0.01(-0.13%) |
Jan 15, 2019 | 4.810 | 4.934 | 4.810 | 4.928 | 1,145,025 | +0.10(+2.06%) |
Jan 14, 2019 | 4.853 | 4.859 | 4.810 | 4.828 | 907,772 | -0.04(-0.89%) |
Jan 11, 2019 | 4.878 | 4.909 | 4.847 | 4.872 | 1,143,992 | -0.01(-0.25%) |
Jan 10, 2019 | 4.860 | 4.903 | 4.822 | 4.884 | 1,228,088 | +0.02(+0.51%) |
Jan 09, 2019 | 4.816 | 4.860 | 4.785 | 4.860 | 1,386,192 | +0.07(+1.43%) |
Jan 08, 2019 | 4.822 | 4.841 | 4.729 | 4.791 | 1,908,365 | +0.01(+0.13%) |
Jan 07, 2019 | 4.723 | 4.804 | 4.710 | 4.785 | 1,473,730 | +0.07(+1.45%) |
Jan 04, 2019 | 4.661 | 4.723 | 4.617 | 4.717 | 2,565,413 | +0.12(+2.71%) |
Jan 03, 2019 | 4.599 | 4.673 | 4.524 | 4.592 | 2,318,860 | -0.18(-3.78%) |