Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4.994 | 5.016 | 4.980 | 4.994 | 1,756,538 | -0.08(-1.55%) |
Dec 30, 2019 | 5.109 | 5.116 | 5.051 | 5.073 | 2,924,711 | -0.06(-1.12%) |
Dec 27, 2019 | 5.116 | 5.137 | 5.109 | 5.130 | 2,038,874 | +0.05(+0.99%) |
Dec 26, 2019 | 5.051 | 5.087 | 5.051 | 5.080 | 1,440,844 | +0.02(+0.43%) |
Dec 24, 2019 | 5.087 | 5.102 | 5.059 | 5.059 | 894,877 | -0.05(-0.98%) |
Dec 23, 2019 | 5.116 | 5.159 | 5.102 | 5.109 | 2,298,479 | -0.09(-1.79%) |
Dec 20, 2019 | 5.159 | 5.202 | 5.152 | 5.202 | 2,519,389 | +0.04(+0.69%) |
Dec 19, 2019 | 5.152 | 5.173 | 5.130 | 5.166 | 2,295,428 | -0.09(-1.64%) |
Dec 18, 2019 | 5.252 | 5.263 | 5.224 | 5.252 | 1,855,656 | -0.04(-0.81%) |
Dec 17, 2019 | 5.302 | 5.309 | 5.281 | 5.295 | 1,787,174 | +0.01(+0.17%) |
Dec 16, 2019 | 5.252 | 5.290 | 5.252 | 5.286 | 1,393,951 | +0.08(+1.60%) |
Dec 13, 2019 | 5.210 | 5.252 | 5.175 | 5.203 | 2,275,258 | +0.05(+0.94%) |
Dec 12, 2019 | 5.147 | 5.203 | 5.140 | 5.154 | 3,437,897 | -0.03(-0.67%) |
Dec 11, 2019 | 5.168 | 5.203 | 5.168 | 5.189 | 1,128,310 | +0.02(+0.40%) |
Dec 10, 2019 | 5.175 | 5.182 | 5.147 | 5.168 | 2,629,681 | -0.02(-0.40%) |
Dec 09, 2019 | 5.189 | 5.210 | 5.182 | 5.189 | 2,915,938 | -0.05(-0.93%) |
Dec 06, 2019 | 5.265 | 5.279 | 5.231 | 5.238 | 6,115,422 | +0.03(+0.53%) |
Dec 05, 2019 | 5.245 | 5.255 | 5.189 | 5.210 | 3,102,083 | -0.02(-0.40%) |
Dec 04, 2019 | 5.210 | 5.258 | 5.203 | 5.231 | 2,085,097 | +0.08(+1.48%) |
Dec 03, 2019 | 5.182 | 5.189 | 5.147 | 5.154 | 3,209,924 | -0.06(-1.20%) |
Dec 02, 2019 | 5.293 | 5.293 | 5.210 | 5.217 | 2,958,343 | -0.08(-1.57%) |
Nov 29, 2019 | 5.307 | 5.342 | 5.286 | 5.300 | 2,598,015 | +0.13(+2.56%) |
Nov 27, 2019 | 5.147 | 5.265 | 5.147 | 5.168 | 4,301,224 | +0.06(+1.09%) |
Nov 26, 2019 | 5.154 | 5.154 | 5.099 | 5.112 | 1,493,053 | -0.06(-1.21%) |
Nov 25, 2019 | 5.175 | 5.189 | 5.168 | 5.175 | 1,341,932 | +0.00(+0.00%) |
Nov 22, 2019 | 5.189 | 5.210 | 5.168 | 5.175 | 1,866,241 | +0.03(+0.54%) |
Nov 21, 2019 | 5.140 | 5.161 | 5.126 | 5.147 | 2,634,522 | +0.01(+0.27%) |
Nov 20, 2019 | 5.112 | 5.154 | 5.112 | 5.133 | 2,131,004 | -0.04(-0.81%) |
Nov 19, 2019 | 5.217 | 5.217 | 5.161 | 5.175 | 2,703,119 | +0.00(+0.00%) |
Nov 18, 2019 | 5.154 | 5.189 | 5.126 | 5.175 | 2,192,825 | -0.03(-0.67%) |
Nov 15, 2019 | 5.161 | 5.217 | 5.154 | 5.210 | 2,400,479 | +0.09(+1.77%) |
Nov 14, 2019 | 5.119 | 5.140 | 5.092 | 5.119 | 2,755,603 | -0.01(-0.14%) |
Nov 13, 2019 | 5.133 | 5.147 | 5.105 | 5.126 | 2,147,074 | -0.12(-2.25%) |
Nov 12, 2019 | 5.279 | 5.293 | 5.227 | 5.245 | 1,810,887 | -0.04(-0.79%) |
Nov 11, 2019 | 5.279 | 5.307 | 5.265 | 5.286 | 1,554,032 | +0.04(+0.80%) |
Nov 08, 2019 | 5.293 | 5.293 | 5.231 | 5.245 | 1,927,629 | -0.03(-0.66%) |
Nov 07, 2019 | 5.224 | 5.283 | 5.224 | 5.279 | 3,610,025 | +0.07(+1.34%) |
Nov 06, 2019 | 5.210 | 5.231 | 5.182 | 5.210 | 3,216,961 | -0.06(-1.06%) |
Nov 05, 2019 | 5.231 | 5.279 | 5.210 | 5.265 | 5,191,604 | -0.06(-1.05%) |
Nov 04, 2019 | 5.356 | 5.377 | 5.321 | 5.321 | 1,891,828 | -0.01(-0.26%) |
Nov 01, 2019 | 5.335 | 5.352 | 5.321 | 5.335 | 1,409,061 | +0.00(+0.00%) |
Oct 31, 2019 | 5.307 | 5.349 | 5.300 | 5.335 | 1,862,103 | +0.01(+0.26%) |
Oct 30, 2019 | 5.279 | 5.321 | 5.258 | 5.321 | 2,141,658 | +0.01(+0.13%) |
Oct 29, 2019 | 5.321 | 5.335 | 5.293 | 5.314 | 1,938,948 | -0.16(-2.92%) |
Oct 28, 2019 | 5.474 | 5.516 | 5.467 | 5.474 | 1,291,058 | -0.01(-0.13%) |
Oct 25, 2019 | 5.481 | 5.502 | 5.467 | 5.481 | 1,336,746 | -0.02(-0.38%) |
Oct 24, 2019 | 5.530 | 5.540 | 5.492 | 5.502 | 1,583,541 | -0.09(-1.62%) |
Oct 23, 2019 | 5.565 | 5.606 | 5.558 | 5.592 | 2,039,989 | +0.08(+1.39%) |
Oct 22, 2019 | 5.495 | 5.544 | 5.488 | 5.516 | 2,344,955 | +0.03(+0.63%) |
Oct 21, 2019 | 5.516 | 5.523 | 5.450 | 5.481 | 2,009,479 | +0.02(+0.38%) |
Oct 18, 2019 | 5.425 | 5.467 | 5.425 | 5.460 | 1,381,314 | +0.03(+0.51%) |
Oct 17, 2019 | 5.481 | 5.492 | 5.415 | 5.432 | 1,504,740 | -0.01(-0.13%) |
Oct 16, 2019 | 5.418 | 5.443 | 5.418 | 5.439 | 5,721,399 | +0.03(+0.64%) |
Oct 15, 2019 | 5.356 | 5.418 | 5.338 | 5.405 | 5,465,612 | +0.05(+0.91%) |
Oct 14, 2019 | 5.335 | 5.359 | 5.332 | 5.356 | 973,038 | -0.03(-0.65%) |
Oct 11, 2019 | 5.370 | 5.412 | 5.363 | 5.391 | 2,224,508 | +0.12(+2.24%) |
Oct 10, 2019 | 5.252 | 5.286 | 5.234 | 5.272 | 1,952,817 | +0.07(+1.34%) |
Oct 09, 2019 | 5.182 | 5.210 | 5.175 | 5.203 | 1,986,047 | +0.02(+0.40%) |
Oct 08, 2019 | 5.168 | 5.203 | 5.140 | 5.182 | 3,497,304 | -0.06(-1.06%) |
Oct 07, 2019 | 5.231 | 5.258 | 5.217 | 5.238 | 2,647,061 | +0.03(+0.67%) |
Oct 04, 2019 | 5.092 | 5.203 | 5.092 | 5.203 | 2,196,330 | +0.03(+0.54%) |
Oct 03, 2019 | 5.133 | 5.179 | 5.112 | 5.175 | 2,105,478 | +0.03(+0.54%) |
Oct 02, 2019 | 5.203 | 5.217 | 5.119 | 5.147 | 1,495,015 | -0.13(-2.37%) |