Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.908 | 4.943 | 4.820 | 4.855 | 8,012,400 | -0.04(-0.89%) |
Feb 27, 2019 | 5.100 | 5.100 | 4.899 | 4.899 | 6,256,497 | -0.24(-4.75%) |
Feb 26, 2019 | 5.231 | 5.231 | 5.126 | 5.143 | 3,201,777 | -0.06(-1.17%) |
Feb 25, 2019 | 5.283 | 5.296 | 5.178 | 5.205 | 2,316,774 | -0.08(-1.49%) |
Feb 22, 2019 | 5.292 | 5.344 | 5.261 | 5.283 | 2,384,402 | -0.01(-0.16%) |
Feb 21, 2019 | 5.274 | 5.309 | 5.213 | 5.292 | 1,279,748 | +0.02(+0.33%) |
Feb 20, 2019 | 5.283 | 5.301 | 5.240 | 5.274 | 1,767,570 | +0.00(+0.00%) |
Feb 19, 2019 | 5.327 | 5.379 | 5.248 | 5.274 | 4,469,619 | -0.05(-0.98%) |
Feb 15, 2019 | 5.327 | 5.379 | 5.301 | 5.327 | 2,460,210 | +0.02(+0.33%) |
Feb 14, 2019 | 5.274 | 5.327 | 5.257 | 5.309 | 1,760,345 | +0.01(+0.16%) |
Feb 13, 2019 | 5.257 | 5.309 | 5.196 | 5.301 | 2,617,159 | -0.01(-0.16%) |
Feb 12, 2019 | 5.388 | 5.414 | 5.301 | 5.309 | 2,177,983 | -0.06(-1.14%) |
Feb 11, 2019 | 5.248 | 5.423 | 5.240 | 5.371 | 6,090,945 | +0.18(+3.54%) |
Feb 08, 2019 | 5.196 | 5.240 | 5.126 | 5.187 | 2,679,160 | -0.03(-0.50%) |
Feb 07, 2019 | 5.126 | 5.257 | 5.065 | 5.213 | 4,266,925 | +0.06(+1.19%) |
Feb 06, 2019 | 5.187 | 5.205 | 5.143 | 5.152 | 1,521,945 | -0.05(-1.01%) |
Feb 05, 2019 | 5.240 | 5.257 | 5.152 | 5.205 | 2,631,616 | -0.04(-0.83%) |
Feb 04, 2019 | 5.240 | 5.257 | 5.192 | 5.248 | 1,856,084 | +0.03(+0.67%) |
Feb 01, 2019 | 5.309 | 5.336 | 5.187 | 5.213 | 2,596,252 | -0.09(-1.65%) |
Jan 31, 2019 | 5.082 | 5.327 | 5.056 | 5.301 | 7,611,995 | +0.22(+4.30%) |
Jan 30, 2019 | 4.995 | 5.170 | 4.992 | 5.082 | 5,257,739 | +0.09(+1.75%) |
Jan 29, 2019 | 4.986 | 5.065 | 4.951 | 4.995 | 3,402,741 | +0.00(+0.00%) |
Jan 28, 2019 | 4.864 | 5.047 | 4.864 | 4.995 | 3,014,748 | +0.10(+1.96%) |
Jan 25, 2019 | 4.785 | 4.908 | 4.768 | 4.899 | 1,802,444 | +0.16(+3.31%) |
Jan 24, 2019 | 4.733 | 4.768 | 4.663 | 4.742 | 2,155,093 | +0.00(+0.00%) |
Jan 23, 2019 | 4.803 | 4.855 | 4.689 | 4.742 | 2,368,968 | -0.06(-1.27%) |
Jan 22, 2019 | 4.838 | 4.873 | 4.716 | 4.803 | 3,430,816 | -0.06(-1.26%) |
Jan 18, 2019 | 4.864 | 4.912 | 4.794 | 4.864 | 2,720,499 | +0.02(+0.36%) |
Jan 17, 2019 | 4.978 | 4.986 | 4.838 | 4.847 | 5,003,106 | -0.15(-2.97%) |
Jan 16, 2019 | 4.925 | 5.021 | 4.908 | 4.995 | 1,541,427 | +0.10(+1.96%) |
Jan 15, 2019 | 4.899 | 4.934 | 4.855 | 4.899 | 1,499,238 | +0.03(+0.72%) |
Jan 14, 2019 | 4.820 | 4.960 | 4.820 | 4.864 | 2,559,806 | +0.02(+0.36%) |
Jan 11, 2019 | 4.820 | 4.925 | 4.803 | 4.847 | 1,902,987 | +0.03(+0.54%) |
Jan 10, 2019 | 4.812 | 4.882 | 4.812 | 4.820 | 2,656,823 | -0.03(-0.54%) |
Jan 09, 2019 | 4.829 | 4.855 | 4.777 | 4.847 | 2,955,795 | +0.06(+1.28%) |
Jan 08, 2019 | 4.663 | 4.803 | 4.637 | 4.785 | 4,244,441 | +0.16(+3.40%) |
Jan 07, 2019 | 4.454 | 4.689 | 4.454 | 4.628 | 4,276,383 | +0.22(+4.95%) |
Jan 04, 2019 | 4.288 | 4.445 | 4.270 | 4.410 | 4,022,405 | +0.15(+3.48%) |
Jan 03, 2019 | 4.183 | 4.375 | 4.183 | 4.261 | 3,371,307 | +0.09(+2.09%) |
Jan 02, 2019 | 4.017 | 4.218 | 4.004 | 4.174 | 3,319,876 | +0.09(+2.14%) |
Dec 31, 2018 | 4.139 | 4.139 | 3.982 | 4.087 | 6,018,835 | -0.04(-1.06%) |
Dec 28, 2018 | 4.061 | 4.209 | 4.043 | 4.131 | 5,385,804 | +0.10(+2.60%) |
Dec 27, 2018 | 4.009 | 4.051 | 3.898 | 4.026 | 4,809,397 | -0.03(-0.84%) |
Dec 26, 2018 | 3.923 | 4.068 | 3.906 | 4.060 | 5,649,017 | +0.14(+3.48%) |
Dec 24, 2018 | 3.932 | 4.060 | 3.923 | 3.923 | 4,437,645 | -0.05(-1.29%) |
Dec 21, 2018 | 3.983 | 4.111 | 3.957 | 3.975 | 11,072,129 | +0.00(+0.00%) |
Dec 20, 2018 | 4.128 | 4.128 | 3.881 | 3.975 | 7,652,819 | -0.15(-3.72%) |
Dec 19, 2018 | 4.324 | 4.367 | 4.111 | 4.128 | 6,633,709 | -0.20(-4.54%) |
Dec 18, 2018 | 4.375 | 4.444 | 4.324 | 4.324 | 4,714,196 | -0.01(-0.20%) |
Dec 17, 2018 | 4.734 | 4.768 | 4.256 | 4.333 | 7,231,345 | -0.47(-9.77%) |
Dec 14, 2018 | 4.938 | 4.938 | 4.751 | 4.802 | 4,677,061 | -0.17(-3.43%) |
Dec 13, 2018 | 4.938 | 5.045 | 4.904 | 4.972 | 2,330,349 | +0.03(+0.52%) |
Dec 12, 2018 | 5.024 | 5.135 | 4.947 | 4.947 | 2,566,243 | -0.08(-1.53%) |
Dec 11, 2018 | 5.135 | 5.152 | 4.998 | 5.024 | 4,785,789 | -0.09(-1.67%) |
Dec 10, 2018 | 5.160 | 5.177 | 5.075 | 5.109 | 4,025,741 | -0.07(-1.32%) |
Dec 07, 2018 | 5.220 | 5.275 | 5.126 | 5.177 | 3,102,095 | -0.07(-1.30%) |
Dec 06, 2018 | 5.100 | 5.245 | 5.049 | 5.245 | 3,857,135 | +0.09(+1.82%) |
Dec 04, 2018 | 5.314 | 5.331 | 5.126 | 5.152 | 2,457,125 | -0.17(-3.21%) |