Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.315 | 5.503 | 5.216 | 5.225 | 92,203,240 | -0.08(-1.52%) |
Jan 30, 2019 | 5.288 | 5.440 | 5.171 | 5.306 | 55,873,064 | +0.16(+3.14%) |
Jan 29, 2019 | 5.136 | 5.216 | 5.082 | 5.144 | 37,520,200 | -0.01(-0.17%) |
Jan 28, 2019 | 5.225 | 5.225 | 5.109 | 5.153 | 29,689,736 | -0.06(-1.20%) |
Jan 25, 2019 | 5.198 | 5.243 | 5.127 | 5.216 | 33,896,356 | +0.06(+1.22%) |
Jan 24, 2019 | 5.234 | 5.243 | 5.100 | 5.153 | 25,082,410 | -0.08(-1.54%) |
Jan 23, 2019 | 5.288 | 5.288 | 5.100 | 5.234 | 26,039,980 | -0.01(-0.17%) |
Jan 22, 2019 | 5.413 | 5.413 | 5.207 | 5.243 | 26,255,626 | -0.18(-3.31%) |
Jan 18, 2019 | 5.467 | 5.521 | 5.413 | 5.422 | 17,772,502 | +0.00(+0.00%) |
Jan 17, 2019 | 5.395 | 5.440 | 5.369 | 5.422 | 16,787,566 | +0.03(+0.50%) |
Jan 16, 2019 | 5.360 | 5.431 | 5.333 | 5.395 | 16,182,714 | +0.04(+0.67%) |
Jan 15, 2019 | 5.333 | 5.378 | 5.297 | 5.360 | 20,736,906 | +0.03(+0.50%) |
Jan 14, 2019 | 5.422 | 5.431 | 5.297 | 5.333 | 22,371,502 | -0.11(-1.98%) |
Jan 11, 2019 | 5.440 | 5.449 | 5.360 | 5.440 | 18,501,764 | +0.00(+0.00%) |
Jan 10, 2019 | 5.431 | 5.467 | 5.342 | 5.440 | 23,578,510 | +0.01(+0.17%) |
Jan 09, 2019 | 5.700 | 5.709 | 5.378 | 5.431 | 48,752,368 | -0.26(-4.57%) |
Jan 08, 2019 | 5.611 | 5.691 | 5.575 | 5.691 | 26,503,552 | +0.12(+2.09%) |
Jan 07, 2019 | 5.485 | 5.637 | 5.476 | 5.575 | 35,361,220 | +0.04(+0.81%) |
Jan 04, 2019 | 5.413 | 5.575 | 5.373 | 5.530 | 28,382,714 | +0.21(+3.87%) |
Jan 03, 2019 | 5.216 | 5.378 | 5.162 | 5.324 | 25,144,626 | +0.04(+0.68%) |
Jan 02, 2019 | 5.100 | 5.333 | 5.100 | 5.288 | 26,615,074 | +0.17(+3.33%) |
Dec 31, 2018 | 5.153 | 5.167 | 5.050 | 5.118 | 18,496,072 | -0.01(-0.17%) |
Dec 28, 2018 | 5.162 | 5.171 | 5.046 | 5.127 | 15,433,310 | -0.01(-0.17%) |
Dec 27, 2018 | 5.144 | 5.162 | 4.947 | 5.136 | 21,887,308 | +0.00(+0.00%) |
Dec 26, 2018 | 4.947 | 5.144 | 4.911 | 5.136 | 23,766,096 | +0.20(+3.99%) |
Dec 24, 2018 | 4.947 | 5.037 | 4.911 | 4.938 | 18,489,824 | -0.07(-1.43%) |
Dec 21, 2018 | 5.297 | 5.360 | 4.965 | 5.010 | 39,184,948 | -0.27(-5.09%) |
Dec 20, 2018 | 5.395 | 5.440 | 5.234 | 5.279 | 31,926,134 | -0.12(-2.16%) |
Dec 19, 2018 | 5.521 | 5.557 | 5.351 | 5.395 | 34,347,328 | -0.12(-2.11%) |
Dec 18, 2018 | 5.512 | 5.557 | 5.440 | 5.512 | 35,232,144 | +0.03(+0.49%) |
Dec 17, 2018 | 5.521 | 5.593 | 5.458 | 5.485 | 27,533,568 | -0.04(-0.81%) |
Dec 14, 2018 | 5.521 | 5.678 | 5.512 | 5.530 | 32,720,010 | -0.06(-1.12%) |
Dec 13, 2018 | 5.655 | 5.718 | 5.494 | 5.593 | 34,470,948 | -0.07(-1.27%) |
Dec 12, 2018 | 5.682 | 5.763 | 5.637 | 5.664 | 30,954,804 | +0.05(+0.96%) |
Dec 11, 2018 | 5.628 | 5.700 | 5.593 | 5.611 | 30,471,258 | +0.05(+0.97%) |
Dec 10, 2018 | 5.593 | 5.637 | 5.512 | 5.557 | 30,879,434 | -0.02(-0.32%) |
Dec 07, 2018 | 5.628 | 5.727 | 5.566 | 5.575 | 34,352,816 | -0.12(-2.05%) |
Dec 06, 2018 | 5.494 | 5.709 | 5.440 | 5.691 | 44,296,188 | +0.14(+2.58%) |
Dec 04, 2018 | 5.655 | 5.718 | 5.530 | 5.548 | 35,432,088 | -0.12(-2.06%) |
Dec 03, 2018 | 5.646 | 5.664 | 5.512 | 5.664 | 30,507,302 | +0.08(+1.44%) |
Nov 30, 2018 | 5.682 | 5.700 | 5.557 | 5.584 | 36,021,544 | -0.08(-1.42%) |
Nov 29, 2018 | 5.512 | 5.682 | 5.476 | 5.664 | 38,514,220 | +0.12(+2.10%) |
Nov 28, 2018 | 5.440 | 5.557 | 5.440 | 5.548 | 26,214,930 | +0.08(+1.48%) |
Nov 27, 2018 | 5.485 | 5.539 | 5.386 | 5.467 | 35,158,048 | -0.04(-0.65%) |
Nov 26, 2018 | 5.485 | 5.566 | 5.413 | 5.503 | 29,591,492 | +0.07(+1.32%) |
Nov 23, 2018 | 5.369 | 5.494 | 5.351 | 5.431 | 11,825,276 | +0.02(+0.33%) |
Nov 21, 2018 | 5.413 | 5.413 | 5.413 | 0 | +0.15(+2.90%) | |
Nov 20, 2018 | 5.378 | 5.404 | 5.225 | 5.261 | 37,383,788 | -0.16(-2.98%) |
Nov 19, 2018 | 5.602 | 5.611 | 5.404 | 5.422 | 33,735,888 | -0.20(-3.51%) |
Nov 16, 2018 | 5.655 | 5.682 | 5.548 | 5.619 | 36,110,472 | -0.04(-0.79%) |
Nov 15, 2018 | 5.575 | 5.682 | 5.548 | 5.664 | 34,664,120 | +0.06(+1.12%) |
Nov 14, 2018 | 5.512 | 5.646 | 5.512 | 5.602 | 30,862,328 | +0.09(+1.63%) |
Nov 13, 2018 | 5.539 | 5.646 | 5.476 | 5.512 | 42,484,456 | +0.03(+0.49%) |
Nov 12, 2018 | 5.548 | 5.575 | 5.467 | 5.485 | 31,724,882 | -0.08(-1.45%) |
Nov 09, 2018 | 5.530 | 5.593 | 5.503 | 5.566 | 21,839,002 | +0.00(+0.00%) |
Nov 08, 2018 | 5.602 | 5.682 | 5.521 | 5.566 | 24,506,778 | -0.07(-1.24%) |
Nov 07, 2018 | 5.698 | 5.707 | 5.564 | 5.636 | 31,412,416 | -0.04(-0.63%) |
Nov 06, 2018 | 5.475 | 5.698 | 5.457 | 5.671 | 33,543,870 | +0.21(+3.76%) |
Nov 05, 2018 | 5.492 | 5.519 | 5.412 | 5.466 | 26,679,994 | +0.00(+0.00%) |
Nov 02, 2018 | 5.492 | 5.519 | 5.376 | 5.466 | 30,211,342 | +0.00(+0.00%) |