Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.191 | 5.253 | 5.050 | 5.138 | 3,141,879 | -0.04(-0.68%) |
Feb 27, 2019 | 5.077 | 5.235 | 5.059 | 5.174 | 2,827,336 | +0.11(+2.08%) |
Feb 26, 2019 | 5.015 | 5.138 | 4.989 | 5.068 | 2,981,177 | +0.02(+0.35%) |
Feb 25, 2019 | 5.024 | 5.125 | 4.998 | 5.050 | 2,142,214 | +0.07(+1.41%) |
Feb 22, 2019 | 4.725 | 4.980 | 4.690 | 4.980 | 2,093,845 | +0.26(+5.40%) |
Feb 21, 2019 | 4.962 | 5.050 | 4.707 | 4.725 | 3,538,433 | -0.27(-5.46%) |
Feb 20, 2019 | 5.077 | 5.160 | 4.980 | 4.998 | 2,683,868 | -0.11(-2.24%) |
Feb 19, 2019 | 5.006 | 5.121 | 4.918 | 5.112 | 2,613,929 | +0.11(+2.29%) |
Feb 15, 2019 | 4.866 | 5.050 | 4.852 | 4.998 | 2,044,747 | +0.15(+3.09%) |
Feb 14, 2019 | 4.962 | 4.998 | 4.822 | 4.848 | 1,844,427 | -0.15(-2.99%) |
Feb 13, 2019 | 5.112 | 5.143 | 4.954 | 4.998 | 2,162,235 | -0.09(-1.73%) |
Feb 12, 2019 | 5.068 | 5.209 | 5.043 | 5.086 | 1,921,122 | +0.02(+0.35%) |
Feb 11, 2019 | 5.103 | 5.191 | 5.042 | 5.068 | 1,958,657 | -0.03(-0.52%) |
Feb 08, 2019 | 5.112 | 5.204 | 5.086 | 5.094 | 1,230,303 | -0.04(-0.69%) |
Feb 07, 2019 | 5.130 | 5.191 | 5.086 | 5.130 | 1,423,127 | +0.00(+0.00%) |
Feb 06, 2019 | 5.262 | 5.288 | 5.077 | 5.130 | 1,037,547 | -0.12(-2.35%) |
Feb 05, 2019 | 5.191 | 5.279 | 5.138 | 5.253 | 1,325,863 | +0.08(+1.53%) |
Feb 04, 2019 | 5.033 | 5.226 | 4.980 | 5.174 | 2,220,514 | +0.13(+2.62%) |
Feb 01, 2019 | 5.103 | 5.147 | 4.932 | 5.042 | 1,882,108 | -0.06(-1.21%) |
Jan 31, 2019 | 5.086 | 5.165 | 5.059 | 5.103 | 3,091,118 | +0.03(+0.52%) |
Jan 30, 2019 | 5.130 | 5.174 | 5.015 | 5.077 | 2,511,373 | -0.04(-0.69%) |
Jan 29, 2019 | 5.314 | 5.323 | 5.064 | 5.112 | 2,530,215 | -0.23(-4.28%) |
Jan 28, 2019 | 5.314 | 5.411 | 5.292 | 5.341 | 2,639,904 | +0.01(+0.17%) |
Jan 25, 2019 | 5.279 | 5.394 | 5.218 | 5.332 | 2,759,061 | +0.10(+1.85%) |
Jan 24, 2019 | 5.526 | 5.561 | 5.191 | 5.235 | 3,304,743 | -0.31(-5.56%) |
Jan 23, 2019 | 5.429 | 5.605 | 5.376 | 5.543 | 3,430,581 | +0.12(+2.27%) |
Jan 22, 2019 | 5.385 | 5.464 | 5.262 | 5.420 | 4,000,363 | -0.04(-0.65%) |
Jan 18, 2019 | 5.394 | 5.526 | 5.350 | 5.455 | 3,048,424 | +0.07(+1.31%) |
Jan 17, 2019 | 5.288 | 5.429 | 5.288 | 5.385 | 2,558,574 | +0.08(+1.49%) |
Jan 16, 2019 | 5.121 | 5.394 | 5.121 | 5.306 | 6,257,267 | +0.18(+3.43%) |
Jan 15, 2019 | 5.288 | 5.306 | 5.103 | 5.130 | 3,287,556 | -0.20(-3.80%) |
Jan 14, 2019 | 5.429 | 5.508 | 5.332 | 5.332 | 5,107,857 | -0.11(-1.94%) |
Jan 11, 2019 | 5.244 | 5.605 | 5.244 | 5.438 | 10,760,750 | +0.22(+4.22%) |
Jan 10, 2019 | 5.446 | 5.464 | 5.086 | 5.218 | 6,340,675 | -0.44(-7.78%) |
Jan 09, 2019 | 5.534 | 5.684 | 5.517 | 5.658 | 3,678,091 | +0.15(+2.72%) |
Jan 08, 2019 | 5.543 | 5.596 | 5.270 | 5.508 | 4,588,799 | -0.01(-0.16%) |
Jan 07, 2019 | 5.297 | 5.587 | 5.209 | 5.517 | 4,471,142 | +0.22(+4.15%) |
Jan 04, 2019 | 5.200 | 5.398 | 5.169 | 5.297 | 4,061,421 | +0.14(+2.73%) |
Jan 03, 2019 | 5.121 | 5.244 | 5.050 | 5.156 | 4,602,148 | -0.01(-0.17%) |
Jan 02, 2019 | 4.883 | 5.279 | 4.835 | 5.165 | 5,316,498 | +0.22(+4.45%) |
Dec 31, 2018 | 5.059 | 5.094 | 4.839 | 4.945 | 2,903,402 | -0.11(-2.09%) |
Dec 28, 2018 | 4.874 | 5.174 | 4.874 | 5.050 | 4,075,173 | +0.18(+3.61%) |
Dec 27, 2018 | 4.998 | 4.998 | 4.646 | 4.874 | 4,610,645 | -0.19(-3.82%) |
Dec 26, 2018 | 4.954 | 5.086 | 4.786 | 5.068 | 4,217,873 | +0.16(+3.23%) |
Dec 24, 2018 | 4.910 | 5.028 | 4.795 | 4.910 | 3,957,883 | +0.01(+0.18%) |
Dec 21, 2018 | 5.042 | 5.182 | 4.892 | 4.901 | 6,287,333 | -0.17(-3.30%) |
Dec 20, 2018 | 5.121 | 5.244 | 5.015 | 5.068 | 3,812,270 | -0.07(-1.37%) |
Dec 19, 2018 | 5.209 | 5.253 | 5.090 | 5.138 | 4,353,446 | -0.04(-0.85%) |
Dec 18, 2018 | 5.138 | 5.314 | 5.138 | 5.182 | 5,354,753 | +0.06(+1.20%) |
Dec 17, 2018 | 4.954 | 5.235 | 4.883 | 5.121 | 6,743,169 | +0.11(+2.28%) |
Dec 14, 2018 | 4.804 | 5.244 | 4.804 | 5.006 | 6,102,759 | +0.20(+4.21%) |
Dec 13, 2018 | 5.094 | 5.130 | 4.681 | 4.804 | 7,769,765 | -0.31(-6.02%) |
Dec 12, 2018 | 5.059 | 5.169 | 4.971 | 5.112 | 3,716,276 | +0.06(+1.22%) |
Dec 11, 2018 | 5.235 | 5.262 | 4.967 | 5.050 | 5,595,162 | -0.17(-3.20%) |
Dec 10, 2018 | 5.103 | 5.270 | 5.033 | 5.218 | 5,357,336 | +0.11(+2.24%) |
Dec 07, 2018 | 5.156 | 5.297 | 5.042 | 5.103 | 7,084,728 | -0.05(-0.94%) |
Dec 06, 2018 | 4.900 | 5.221 | 4.822 | 5.152 | 6,663,401 | +0.14(+2.77%) |
Dec 04, 2018 | 5.082 | 5.247 | 4.943 | 5.013 | 6,259,500 | -0.07(-1.37%) |