Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.519 | 5.627 | 5.512 | 5.575 | 534,904 | +0.04(+0.75%) |
Jan 30, 2019 | 5.484 | 5.547 | 5.470 | 5.533 | 395,751 | +0.08(+1.40%) |
Jan 29, 2019 | 5.428 | 5.468 | 5.428 | 5.456 | 346,739 | +0.06(+1.16%) |
Jan 28, 2019 | 5.359 | 5.401 | 5.352 | 5.394 | 360,596 | -0.01(-0.26%) |
Jan 25, 2019 | 5.394 | 5.418 | 5.380 | 5.407 | 301,747 | +0.06(+1.04%) |
Jan 24, 2019 | 5.317 | 5.366 | 5.310 | 5.352 | 293,393 | +0.03(+0.52%) |
Jan 23, 2019 | 5.352 | 5.354 | 5.282 | 5.324 | 405,466 | -0.01(-0.13%) |
Jan 22, 2019 | 5.387 | 5.394 | 5.303 | 5.331 | 495,101 | -0.06(-1.03%) |
Jan 18, 2019 | 5.373 | 5.435 | 5.338 | 5.387 | 908,259 | +0.05(+0.91%) |
Jan 17, 2019 | 5.310 | 5.386 | 5.289 | 5.338 | 419,730 | +0.01(+0.26%) |
Jan 16, 2019 | 5.303 | 5.345 | 5.303 | 5.324 | 527,762 | -0.01(-0.13%) |
Jan 15, 2019 | 5.359 | 5.359 | 5.282 | 5.331 | 635,939 | +0.04(+0.79%) |
Jan 14, 2019 | 5.282 | 5.303 | 5.247 | 5.289 | 460,749 | -0.01(-0.24%) |
Jan 11, 2019 | 5.295 | 5.357 | 5.281 | 5.302 | 374,241 | -0.01(-0.13%) |
Jan 10, 2019 | 5.274 | 5.309 | 5.261 | 5.309 | 328,989 | +0.00(+0.00%) |
Jan 09, 2019 | 5.281 | 5.337 | 5.267 | 5.309 | 282,032 | +0.05(+0.92%) |
Jan 08, 2019 | 5.178 | 5.261 | 5.178 | 5.261 | 899,927 | +0.08(+1.60%) |
Jan 07, 2019 | 5.074 | 5.205 | 5.062 | 5.178 | 622,063 | +0.15(+2.88%) |
Jan 04, 2019 | 5.019 | 5.060 | 4.991 | 5.032 | 564,038 | +0.08(+1.68%) |
Jan 03, 2019 | 4.984 | 5.039 | 4.901 | 4.949 | 522,384 | -0.08(-1.51%) |
Jan 02, 2019 | 4.846 | 5.025 | 4.825 | 5.025 | 373,043 | +0.15(+2.97%) |
Dec 31, 2018 | 5.005 | 5.074 | 4.860 | 4.880 | 1,168,727 | -0.01(-0.28%) |
Dec 28, 2018 | 4.880 | 4.956 | 4.839 | 4.894 | 1,366,192 | +0.03(+0.57%) |
Dec 27, 2018 | 4.804 | 4.867 | 4.736 | 4.867 | 1,228,223 | +0.03(+0.72%) |
Dec 26, 2018 | 4.645 | 4.839 | 4.631 | 4.832 | 1,335,597 | +0.19(+4.17%) |
Dec 24, 2018 | 4.652 | 4.680 | 4.597 | 4.638 | 857,414 | +0.00(+0.00%) |
Dec 21, 2018 | 4.721 | 4.735 | 4.631 | 4.638 | 1,254,946 | -0.07(-1.47%) |
Dec 20, 2018 | 4.811 | 4.867 | 4.666 | 4.708 | 1,265,685 | -0.15(-2.99%) |
Dec 19, 2018 | 4.860 | 4.956 | 4.825 | 4.853 | 1,149,484 | -0.01(-0.28%) |
Dec 18, 2018 | 4.908 | 4.949 | 4.860 | 4.867 | 1,088,308 | -0.04(-0.85%) |
Dec 17, 2018 | 5.088 | 5.091 | 4.894 | 4.908 | 784,955 | -0.16(-3.14%) |
Dec 14, 2018 | 5.108 | 5.129 | 5.067 | 5.067 | 557,529 | -0.05(-0.92%) |
Dec 13, 2018 | 5.142 | 5.162 | 5.080 | 5.114 | 571,461 | -0.01(-0.13%) |
Dec 12, 2018 | 5.135 | 5.210 | 5.114 | 5.121 | 725,373 | +0.05(+1.08%) |
Dec 11, 2018 | 5.094 | 5.150 | 5.066 | 5.066 | 655,846 | -0.01(-0.27%) |
Dec 10, 2018 | 5.176 | 5.210 | 5.059 | 5.080 | 615,632 | -0.10(-1.99%) |
Dec 07, 2018 | 5.252 | 5.300 | 5.169 | 5.183 | 543,354 | -0.04(-0.79%) |
Dec 06, 2018 | 5.245 | 5.272 | 5.169 | 5.224 | 642,734 | -0.10(-1.81%) |
Dec 04, 2018 | 5.396 | 5.423 | 5.313 | 5.320 | 640,808 | -0.08(-1.52%) |
Dec 03, 2018 | 5.430 | 5.437 | 5.368 | 5.403 | 516,783 | +0.10(+1.94%) |
Nov 30, 2018 | 5.279 | 5.320 | 5.231 | 5.300 | 692,813 | +0.03(+0.52%) |
Nov 29, 2018 | 5.217 | 5.286 | 5.210 | 5.272 | 663,498 | +0.08(+1.45%) |
Nov 28, 2018 | 5.217 | 5.231 | 5.142 | 5.197 | 2,375,643 | +0.00(+0.00%) |
Nov 27, 2018 | 5.252 | 5.265 | 5.197 | 5.197 | 444,150 | -0.07(-1.30%) |
Nov 26, 2018 | 5.265 | 5.326 | 5.252 | 5.265 | 480,096 | +0.02(+0.39%) |
Nov 23, 2018 | 5.313 | 5.327 | 5.238 | 5.245 | 269,346 | -0.12(-2.30%) |
Nov 21, 2018 | 5.368 | 5.368 | 5.368 | 0 | +0.06(+1.16%) | |
Nov 20, 2018 | 5.375 | 5.389 | 5.300 | 5.306 | 483,132 | -0.12(-2.15%) |
Nov 19, 2018 | 5.492 | 5.519 | 5.413 | 5.423 | 416,358 | -0.08(-1.37%) |
Nov 16, 2018 | 5.423 | 5.519 | 5.416 | 5.499 | 359,662 | +0.08(+1.39%) |
Nov 15, 2018 | 5.389 | 5.437 | 5.372 | 5.423 | 427,088 | +0.03(+0.51%) |
Nov 14, 2018 | 5.437 | 5.451 | 5.361 | 5.396 | 322,366 | -0.01(-0.11%) |
Nov 13, 2018 | 5.470 | 5.483 | 5.401 | 5.401 | 375,544 | -0.07(-1.25%) |
Nov 12, 2018 | 5.497 | 5.497 | 5.463 | 5.470 | 184,205 | -0.03(-0.50%) |
Nov 09, 2018 | 5.579 | 5.579 | 5.470 | 5.497 | 556,448 | -0.11(-1.95%) |
Nov 08, 2018 | 5.654 | 5.667 | 5.606 | 5.606 | 285,510 | -0.03(-0.60%) |
Nov 07, 2018 | 5.627 | 5.654 | 5.607 | 5.640 | 334,238 | +0.07(+1.22%) |
Nov 06, 2018 | 5.538 | 5.592 | 5.538 | 5.572 | 274,576 | +0.03(+0.62%) |
Nov 05, 2018 | 5.517 | 5.579 | 5.517 | 5.538 | 298,570 | +0.02(+0.37%) |
Nov 02, 2018 | 5.504 | 5.558 | 5.504 | 5.517 | 317,446 | +0.03(+0.62%) |