Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.714 | 4.864 | 4.666 | 4.851 | 3,882,131 | +0.17(+3.58%) |
Jan 30, 2019 | 4.609 | 4.688 | 4.551 | 4.684 | 2,076,409 | +0.12(+2.61%) |
Jan 29, 2019 | 4.441 | 4.569 | 4.441 | 4.564 | 2,334,195 | +0.13(+2.99%) |
Jan 28, 2019 | 4.419 | 4.445 | 4.348 | 4.432 | 1,391,444 | +0.04(+1.01%) |
Jan 25, 2019 | 4.335 | 4.437 | 4.335 | 4.388 | 1,678,649 | +0.06(+1.43%) |
Jan 24, 2019 | 4.560 | 4.573 | 4.304 | 4.326 | 2,725,262 | -0.25(-5.49%) |
Jan 23, 2019 | 4.631 | 4.679 | 4.560 | 4.578 | 2,147,809 | -0.05(-1.14%) |
Jan 22, 2019 | 4.750 | 4.772 | 4.560 | 4.631 | 2,241,619 | -0.12(-2.60%) |
Jan 18, 2019 | 4.697 | 4.792 | 4.679 | 4.754 | 2,014,923 | +0.07(+1.60%) |
Jan 17, 2019 | 4.564 | 4.719 | 4.556 | 4.679 | 1,751,278 | +0.11(+2.31%) |
Jan 16, 2019 | 4.688 | 4.714 | 4.556 | 4.573 | 1,888,223 | -0.11(-2.35%) |
Jan 15, 2019 | 4.723 | 4.750 | 4.666 | 4.684 | 2,027,805 | -0.04(-0.93%) |
Jan 14, 2019 | 4.767 | 4.798 | 4.706 | 4.728 | 1,947,654 | -0.04(-0.92%) |
Jan 11, 2019 | 4.750 | 4.798 | 4.734 | 4.772 | 1,534,888 | +0.03(+0.56%) |
Jan 10, 2019 | 4.763 | 4.820 | 4.728 | 4.745 | 2,491,747 | -0.03(-0.55%) |
Jan 09, 2019 | 4.785 | 4.829 | 4.758 | 4.772 | 3,377,749 | -0.02(-0.46%) |
Jan 08, 2019 | 4.675 | 4.811 | 4.666 | 4.794 | 3,085,433 | +0.14(+2.94%) |
Jan 07, 2019 | 4.560 | 4.692 | 4.512 | 4.657 | 3,544,750 | +0.08(+1.73%) |
Jan 04, 2019 | 4.428 | 4.587 | 4.415 | 4.578 | 3,407,410 | +0.19(+4.43%) |
Jan 03, 2019 | 4.331 | 4.494 | 4.317 | 4.384 | 3,106,873 | +0.04(+0.81%) |
Jan 02, 2019 | 4.234 | 4.384 | 4.172 | 4.348 | 4,009,019 | +0.06(+1.34%) |
Dec 31, 2018 | 4.269 | 4.302 | 4.150 | 4.291 | 3,475,663 | +0.02(+0.52%) |
Dec 28, 2018 | 4.326 | 4.326 | 4.225 | 4.269 | 2,799,714 | +0.10(+2.43%) |
Dec 27, 2018 | 4.225 | 4.243 | 4.106 | 4.168 | 4,012,200 | -0.09(-2.17%) |
Dec 26, 2018 | 4.123 | 4.269 | 4.088 | 4.260 | 4,508,775 | +0.15(+3.76%) |
Dec 24, 2018 | 4.093 | 4.176 | 4.079 | 4.106 | 2,774,317 | +0.01(+0.32%) |
Dec 21, 2018 | 4.141 | 4.278 | 4.062 | 4.093 | 9,785,960 | -0.04(-0.85%) |
Dec 20, 2018 | 4.176 | 4.234 | 4.075 | 4.128 | 6,713,663 | -0.05(-1.16%) |
Dec 19, 2018 | 4.322 | 4.322 | 4.079 | 4.176 | 8,776,592 | -0.10(-2.37%) |
Dec 18, 2018 | 4.388 | 4.498 | 4.260 | 4.278 | 6,508,173 | -0.11(-2.51%) |
Dec 17, 2018 | 4.441 | 4.507 | 4.366 | 4.388 | 8,911,176 | -0.01(-0.20%) |
Dec 14, 2018 | 4.622 | 4.668 | 4.367 | 4.397 | 6,746,016 | -0.23(-4.95%) |
Dec 13, 2018 | 4.630 | 4.677 | 4.588 | 4.626 | 4,796,759 | -0.01(-0.27%) |
Dec 12, 2018 | 4.706 | 4.795 | 4.632 | 4.639 | 3,519,386 | -0.04(-0.82%) |
Dec 11, 2018 | 4.829 | 4.855 | 4.651 | 4.677 | 4,798,837 | -0.14(-2.90%) |
Dec 10, 2018 | 4.931 | 4.999 | 4.761 | 4.817 | 4,382,720 | -0.10(-1.98%) |
Dec 07, 2018 | 5.003 | 5.080 | 4.906 | 4.914 | 4,201,903 | -0.07(-1.36%) |
Dec 06, 2018 | 5.088 | 5.122 | 4.906 | 4.982 | 7,972,965 | -0.14(-2.73%) |
Dec 04, 2018 | 5.232 | 5.317 | 5.101 | 5.122 | 4,357,328 | -0.10(-1.87%) |
Dec 03, 2018 | 5.325 | 5.427 | 5.156 | 5.219 | 7,366,646 | -0.12(-2.30%) |
Nov 30, 2018 | 5.427 | 5.444 | 5.253 | 5.342 | 5,954,740 | -0.10(-1.87%) |
Nov 29, 2018 | 5.342 | 5.542 | 5.266 | 5.444 | 7,793,436 | +0.13(+2.47%) |
Nov 28, 2018 | 5.495 | 5.550 | 5.270 | 5.313 | 11,885,478 | -0.17(-3.17%) |
Nov 27, 2018 | 5.724 | 5.745 | 5.482 | 5.487 | 10,433,489 | -0.23(-4.01%) |
Nov 26, 2018 | 5.754 | 5.817 | 5.690 | 5.715 | 6,792,090 | -0.03(-0.59%) |
Nov 23, 2018 | 5.766 | 5.805 | 5.728 | 5.749 | 1,231,136 | -0.01(-0.22%) |
Nov 21, 2018 | 5.762 | 5.762 | 5.762 | 0 | -0.10(-1.66%) | |
Nov 20, 2018 | 5.872 | 5.953 | 5.822 | 5.860 | 3,874,550 | -0.02(-0.29%) |
Nov 19, 2018 | 6.050 | 6.110 | 5.877 | 5.877 | 2,396,089 | -0.16(-2.60%) |
Nov 16, 2018 | 6.029 | 6.097 | 5.995 | 6.034 | 2,788,218 | -0.02(-0.28%) |
Nov 15, 2018 | 5.974 | 6.055 | 5.940 | 6.050 | 2,872,919 | +0.05(+0.78%) |
Nov 14, 2018 | 6.084 | 6.089 | 5.987 | 6.004 | 3,061,686 | -0.03(-0.49%) |
Nov 13, 2018 | 5.957 | 6.131 | 5.949 | 6.034 | 7,639,926 | +0.08(+1.28%) |
Nov 12, 2018 | 6.067 | 6.127 | 5.953 | 5.957 | 3,914,675 | -0.12(-1.95%) |
Nov 09, 2018 | 5.987 | 6.118 | 5.961 | 6.076 | 6,299,552 | +0.10(+1.70%) |
Nov 08, 2018 | 5.809 | 5.987 | 5.809 | 5.974 | 6,284,470 | +0.18(+3.07%) |
Nov 07, 2018 | 5.817 | 5.932 | 5.635 | 5.796 | 3,166,241 | +0.10(+1.71%) |
Nov 06, 2018 | 5.580 | 5.741 | 5.563 | 5.699 | 3,125,804 | +0.09(+1.66%) |
Nov 05, 2018 | 5.605 | 5.673 | 5.571 | 5.605 | 2,336,553 | +0.02(+0.38%) |
Nov 02, 2018 | 5.605 | 5.703 | 5.533 | 5.584 | 3,033,738 | -0.06(-1.05%) |