Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.900 | 4.910 | 4.780 | 4.780 | 3,106 | -0.08(-1.65%) |
Feb 27, 2019 | 4.880 | 4.880 | 4.800 | 4.860 | 17,710 | -0.01(-0.21%) |
Feb 26, 2019 | 4.810 | 4.990 | 4.810 | 4.870 | 89,069 | +0.07(+1.46%) |
Feb 25, 2019 | 4.750 | 4.900 | 4.730 | 4.800 | 21,454 | +0.09(+1.91%) |
Feb 22, 2019 | 4.690 | 4.830 | 4.690 | 4.710 | 35,000 | +0.01(+0.21%) |
Feb 21, 2019 | 4.620 | 4.820 | 4.620 | 4.700 | 8,442 | +0.05(+1.08%) |
Feb 20, 2019 | 4.882 | 4.882 | 4.650 | 4.650 | 45,747 | -0.21(-4.32%) |
Feb 19, 2019 | 4.670 | 4.920 | 4.670 | 4.860 | 58,743 | +0.09(+1.89%) |
Feb 15, 2019 | 4.470 | 4.820 | 4.430 | 4.770 | 61,300 | +0.28(+6.24%) |
Feb 14, 2019 | 4.610 | 4.650 | 4.490 | 4.490 | 63,065 | -0.14(-3.13%) |
Feb 13, 2019 | 4.682 | 4.910 | 4.550 | 4.635 | 52,017 | +0.01(+0.32%) |
Feb 12, 2019 | 4.750 | 4.939 | 4.620 | 4.620 | 86,408 | -0.15(-3.14%) |
Feb 11, 2019 | 4.790 | 4.916 | 4.750 | 4.770 | 23,280 | -0.03(-0.63%) |
Feb 08, 2019 | 4.860 | 4.860 | 4.750 | 4.800 | 23,400 | +0.00(+0.00%) |
Feb 07, 2019 | 4.731 | 4.870 | 4.720 | 4.800 | 12,506 | +0.06(+1.27%) |
Feb 06, 2019 | 4.750 | 4.887 | 4.660 | 4.740 | 22,767 | -0.07(-1.46%) |
Feb 05, 2019 | 4.730 | 4.830 | 4.550 | 4.810 | 33,400 | +0.12(+2.56%) |
Feb 04, 2019 | 4.910 | 5.070 | 4.630 | 4.690 | 107,077 | -0.21(-4.29%) |
Feb 01, 2019 | 4.620 | 4.970 | 4.620 | 4.900 | 44,600 | +0.27(+5.83%) |
Jan 31, 2019 | 4.410 | 4.770 | 4.410 | 4.630 | 72,758 | +0.23(+5.23%) |
Jan 30, 2019 | 4.540 | 4.760 | 4.400 | 4.400 | 46,396 | -0.20(-4.35%) |
Jan 29, 2019 | 4.900 | 4.940 | 4.550 | 4.600 | 80,796 | -0.36(-7.26%) |
Jan 28, 2019 | 5.000 | 5.113 | 4.930 | 4.960 | 31,257 | -0.16(-3.13%) |
Jan 25, 2019 | 5.140 | 5.180 | 5.040 | 5.120 | 36,400 | +0.06(+1.19%) |
Jan 24, 2019 | 5.250 | 5.250 | 5.010 | 5.060 | 50,605 | -0.19(-3.62%) |
Jan 23, 2019 | 4.980 | 5.250 | 4.930 | 5.250 | 38,618 | +0.33(+6.71%) |
Jan 22, 2019 | 4.930 | 5.000 | 4.830 | 4.920 | 39,142 | -0.02(-0.40%) |
Jan 18, 2019 | 5.000 | 5.000 | 4.850 | 4.940 | 62,400 | +0.03(+0.61%) |
Jan 17, 2019 | 4.800 | 4.990 | 4.665 | 4.910 | 125,668 | +0.15(+3.15%) |
Jan 16, 2019 | 4.940 | 5.000 | 4.760 | 4.760 | 33,326 | -0.14(-2.86%) |
Jan 15, 2019 | 4.850 | 5.000 | 4.790 | 4.900 | 66,911 | -0.03(-0.61%) |
Jan 14, 2019 | 5.030 | 5.080 | 4.790 | 4.930 | 100,287 | -0.12(-2.38%) |
Jan 11, 2019 | 5.020 | 5.050 | 4.910 | 5.050 | 85,200 | +0.03(+0.60%) |
Jan 10, 2019 | 5.080 | 5.140 | 4.950 | 5.020 | 163,027 | -0.03(-0.59%) |
Jan 09, 2019 | 5.280 | 5.280 | 4.950 | 5.050 | 72,060 | -0.16(-3.07%) |
Jan 08, 2019 | 5.170 | 5.333 | 5.160 | 5.210 | 23,342 | -0.04(-0.76%) |
Jan 07, 2019 | 5.160 | 5.300 | 5.114 | 5.250 | 57,299 | +0.10(+1.94%) |
Jan 04, 2019 | 5.030 | 5.395 | 5.030 | 5.150 | 32,600 | +0.02(+0.39%) |
Jan 03, 2019 | 5.010 | 5.220 | 4.916 | 5.130 | 22,160 | +0.04(+0.79%) |
Jan 02, 2019 | 5.357 | 5.410 | 4.750 | 5.090 | 33,592 | -0.39(-7.12%) |
Dec 31, 2018 | 5.540 | 5.545 | 5.180 | 5.480 | 104,200 | +0.01(+0.18%) |
Dec 28, 2018 | 5.110 | 5.535 | 5.110 | 5.470 | 40,700 | +0.40(+7.89%) |
Dec 27, 2018 | 5.060 | 5.190 | 4.930 | 5.070 | 34,627 | +0.14(+2.84%) |
Dec 26, 2018 | 4.850 | 4.990 | 4.775 | 4.930 | 75,108 | -0.09(-1.79%) |
Dec 24, 2018 | 5.160 | 5.160 | 4.980 | 5.020 | 45,000 | -0.10(-1.95%) |
Dec 21, 2018 | 5.250 | 5.250 | 4.915 | 5.120 | 82,500 | -0.33(-6.06%) |
Dec 20, 2018 | 5.170 | 5.450 | 4.860 | 5.450 | 66,836 | +0.23(+4.41%) |
Dec 19, 2018 | 5.050 | 5.250 | 5.030 | 5.220 | 79,888 | -0.03(-0.57%) |
Dec 18, 2018 | 5.400 | 5.400 | 5.070 | 5.250 | 37,486 | -0.03(-0.57%) |
Dec 17, 2018 | 5.650 | 5.650 | 5.240 | 5.280 | 52,942 | -0.27(-4.86%) |
Dec 14, 2018 | 5.400 | 5.665 | 5.360 | 5.550 | 42,500 | +0.35(+6.73%) |
Dec 13, 2018 | 5.690 | 5.690 | 4.930 | 5.200 | 61,413 | -0.26(-4.76%) |
Dec 12, 2018 | 5.570 | 5.630 | 5.390 | 5.460 | 35,684 | -0.10(-1.80%) |
Dec 11, 2018 | 6.090 | 6.090 | 5.560 | 5.560 | 61,716 | -0.10(-1.77%) |
Dec 10, 2018 | 5.860 | 5.860 | 5.660 | 5.660 | 40,393 | -0.16(-2.75%) |
Dec 07, 2018 | 5.830 | 5.910 | 5.700 | 5.820 | 45,300 | -0.03(-0.51%) |
Dec 06, 2018 | 5.799 | 5.960 | 5.799 | 5.850 | 37,012 | -0.04(-0.68%) |
Dec 04, 2018 | 6.000 | 6.190 | 5.880 | 5.890 | 38,600 | -0.23(-3.76%) |