Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.376 | 6.376 | 5.842 | 6.109 | 19,467,528 | -0.36(-5.60%) |
Feb 27, 2019 | 6.271 | 6.748 | 6.238 | 6.472 | 9,259,786 | +0.26(+4.15%) |
Feb 26, 2019 | 6.080 | 6.338 | 5.975 | 6.214 | 6,594,977 | +0.14(+2.36%) |
Feb 25, 2019 | 5.584 | 6.233 | 5.574 | 6.071 | 7,274,238 | +0.53(+9.66%) |
Feb 22, 2019 | 5.479 | 5.574 | 5.431 | 5.536 | 3,898,007 | +0.10(+1.93%) |
Feb 21, 2019 | 5.517 | 5.555 | 5.383 | 5.431 | 3,326,092 | -0.12(-2.23%) |
Feb 20, 2019 | 5.355 | 5.584 | 5.355 | 5.555 | 4,610,441 | +0.19(+3.56%) |
Feb 19, 2019 | 5.536 | 5.651 | 5.355 | 5.364 | 4,484,475 | -0.31(-5.39%) |
Feb 15, 2019 | 5.555 | 5.698 | 5.488 | 5.670 | 2,487,445 | +0.16(+2.95%) |
Feb 14, 2019 | 5.250 | 5.579 | 5.250 | 5.508 | 2,203,140 | +0.24(+4.53%) |
Feb 13, 2019 | 5.259 | 5.412 | 5.221 | 5.269 | 3,664,178 | +0.04(+0.73%) |
Feb 12, 2019 | 5.107 | 5.307 | 5.097 | 5.231 | 3,891,431 | +0.20(+3.98%) |
Feb 11, 2019 | 4.830 | 5.068 | 4.763 | 5.030 | 2,598,677 | +0.15(+3.13%) |
Feb 08, 2019 | 4.820 | 4.944 | 4.820 | 4.878 | 4,502,084 | -0.01(-0.20%) |
Feb 07, 2019 | 4.963 | 5.002 | 4.868 | 4.887 | 2,867,165 | -0.11(-2.29%) |
Feb 06, 2019 | 4.868 | 5.059 | 4.820 | 5.002 | 4,189,236 | -0.03(-0.57%) |
Feb 05, 2019 | 5.040 | 5.107 | 4.954 | 5.030 | 1,630,881 | -0.04(-0.75%) |
Feb 04, 2019 | 4.897 | 5.107 | 4.897 | 5.068 | 2,719,138 | +0.10(+2.12%) |
Feb 01, 2019 | 4.935 | 5.011 | 4.897 | 4.963 | 2,753,864 | +0.07(+1.36%) |
Jan 31, 2019 | 4.887 | 4.973 | 4.839 | 4.897 | 2,924,743 | +0.00(+0.00%) |
Jan 30, 2019 | 4.773 | 4.906 | 4.677 | 4.897 | 3,767,275 | +0.17(+3.64%) |
Jan 29, 2019 | 4.792 | 4.801 | 4.658 | 4.725 | 3,387,253 | +0.00(+0.00%) |
Jan 28, 2019 | 4.496 | 4.753 | 4.496 | 4.725 | 2,847,003 | +0.04(+0.81%) |
Jan 25, 2019 | 4.610 | 4.763 | 4.591 | 4.687 | 3,280,205 | +0.12(+2.72%) |
Jan 24, 2019 | 4.534 | 4.648 | 4.438 | 4.563 | 2,392,701 | +0.02(+0.42%) |
Jan 23, 2019 | 4.620 | 4.696 | 4.448 | 4.543 | 2,323,329 | -0.05(-1.04%) |
Jan 22, 2019 | 4.792 | 4.801 | 4.572 | 4.591 | 2,600,088 | -0.27(-5.50%) |
Jan 18, 2019 | 4.925 | 4.973 | 4.820 | 4.858 | 2,557,428 | +0.00(+0.00%) |
Jan 17, 2019 | 4.820 | 4.887 | 4.725 | 4.858 | 2,927,838 | -0.01(-0.20%) |
Jan 16, 2019 | 4.887 | 4.954 | 4.820 | 4.868 | 2,711,520 | -0.05(-0.97%) |
Jan 15, 2019 | 4.620 | 4.944 | 4.582 | 4.916 | 4,293,675 | +0.22(+4.67%) |
Jan 14, 2019 | 4.868 | 4.935 | 4.663 | 4.696 | 2,856,716 | -0.29(-5.75%) |
Jan 11, 2019 | 4.811 | 5.054 | 4.773 | 4.983 | 4,559,601 | +0.11(+2.15%) |
Jan 10, 2019 | 4.677 | 4.916 | 4.620 | 4.878 | 4,097,633 | +0.15(+3.23%) |
Jan 09, 2019 | 4.458 | 4.739 | 4.400 | 4.725 | 5,003,273 | +0.31(+6.91%) |
Jan 08, 2019 | 4.572 | 4.658 | 4.353 | 4.419 | 5,943,585 | -0.07(-1.49%) |
Jan 07, 2019 | 4.505 | 4.601 | 4.419 | 4.486 | 4,649,191 | +0.10(+2.17%) |
Jan 04, 2019 | 4.200 | 4.448 | 4.143 | 4.391 | 6,999,483 | +0.36(+9.00%) |
Jan 03, 2019 | 3.961 | 4.138 | 3.880 | 4.028 | 6,290,131 | +0.10(+2.43%) |
Jan 02, 2019 | 3.799 | 3.985 | 3.694 | 3.933 | 3,971,840 | +0.05(+1.23%) |
Dec 31, 2018 | 3.837 | 3.885 | 3.665 | 3.885 | 2,804,361 | +0.09(+2.26%) |
Dec 28, 2018 | 3.999 | 4.028 | 3.756 | 3.799 | 3,275,281 | -0.16(-4.10%) |
Dec 27, 2018 | 3.856 | 3.971 | 3.789 | 3.961 | 5,536,371 | +0.03(+0.73%) |
Dec 26, 2018 | 3.522 | 3.942 | 3.369 | 3.933 | 5,253,591 | +0.45(+12.88%) |
Dec 24, 2018 | 3.618 | 3.665 | 3.408 | 3.484 | 3,462,497 | -0.23(-6.17%) |
Dec 21, 2018 | 3.551 | 3.809 | 3.513 | 3.713 | 12,482,591 | +0.16(+4.57%) |
Dec 20, 2018 | 3.599 | 3.723 | 3.484 | 3.551 | 5,607,181 | -0.05(-1.33%) |
Dec 19, 2018 | 3.684 | 3.799 | 3.599 | 3.599 | 5,364,057 | -0.06(-1.57%) |
Dec 18, 2018 | 3.971 | 3.979 | 3.656 | 3.656 | 6,168,627 | -0.31(-7.93%) |
Dec 17, 2018 | 4.085 | 4.104 | 3.809 | 3.971 | 8,928,947 | -0.11(-2.80%) |
Dec 14, 2018 | 4.228 | 4.257 | 3.894 | 4.085 | 7,340,389 | -0.21(-4.89%) |
Dec 13, 2018 | 4.438 | 4.458 | 4.276 | 4.295 | 3,644,370 | -0.14(-3.23%) |
Dec 12, 2018 | 4.496 | 4.543 | 4.304 | 4.438 | 7,320,725 | -0.02(-0.43%) |
Dec 11, 2018 | 4.591 | 4.677 | 4.400 | 4.458 | 4,745,663 | -0.06(-1.27%) |
Dec 10, 2018 | 4.677 | 4.744 | 4.324 | 4.515 | 6,902,665 | -0.30(-6.15%) |
Dec 07, 2018 | 5.126 | 5.317 | 4.744 | 4.811 | 5,916,208 | -0.12(-2.51%) |
Dec 06, 2018 | 4.878 | 4.944 | 4.696 | 4.935 | 6,448,068 | -0.07(-1.34%) |
Dec 04, 2018 | 5.555 | 5.593 | 4.983 | 5.002 | 4,230,218 | -0.55(-9.97%) |