Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.310 | 5.310 | 5.240 | 5.240 | 21,300 | -0.07(-1.32%) |
Mar 28, 2019 | 5.276 | 5.430 | 5.276 | 5.310 | 20,926 | +0.07(+1.34%) |
Mar 27, 2019 | 5.220 | 5.300 | 5.210 | 5.240 | 17,211 | +0.00(+0.00%) |
Mar 26, 2019 | 5.410 | 5.460 | 5.230 | 5.240 | 36,959 | -0.15(-2.78%) |
Mar 25, 2019 | 5.390 | 5.460 | 5.300 | 5.390 | 25,136 | -0.08(-1.46%) |
Mar 22, 2019 | 5.570 | 5.570 | 5.410 | 5.470 | 24,900 | -0.09(-1.62%) |
Mar 21, 2019 | 5.640 | 5.643 | 5.560 | 5.560 | 29,499 | -0.10(-1.77%) |
Mar 20, 2019 | 5.820 | 5.840 | 5.660 | 5.660 | 32,906 | -0.16(-2.75%) |
Mar 19, 2019 | 5.900 | 5.950 | 5.790 | 5.820 | 31,420 | -0.08(-1.36%) |
Mar 18, 2019 | 5.890 | 5.970 | 5.860 | 5.900 | 43,807 | +0.04(+0.68%) |
Mar 15, 2019 | 5.920 | 6.150 | 5.810 | 5.860 | 158,500 | -0.34(-5.48%) |
Mar 14, 2019 | 5.780 | 6.200 | 5.720 | 6.200 | 115,418 | +0.45(+7.83%) |
Mar 13, 2019 | 5.750 | 5.770 | 5.710 | 5.750 | 38,667 | -0.05(-0.86%) |
Mar 12, 2019 | 5.800 | 5.820 | 5.750 | 5.800 | 60,657 | +0.01(+0.17%) |
Mar 11, 2019 | 5.800 | 5.800 | 5.700 | 5.790 | 24,412 | +0.00(+0.00%) |
Mar 08, 2019 | 5.730 | 5.800 | 5.730 | 5.790 | 8,500 | -0.01(-0.17%) |
Mar 07, 2019 | 5.640 | 5.800 | 5.620 | 5.800 | 35,596 | +0.13(+2.29%) |
Mar 06, 2019 | 5.760 | 5.776 | 5.600 | 5.670 | 45,367 | -0.13(-2.24%) |
Mar 05, 2019 | 5.810 | 5.845 | 5.761 | 5.800 | 14,986 | +0.00(+0.00%) |
Mar 04, 2019 | 5.690 | 5.825 | 5.690 | 5.800 | 19,773 | +0.12(+2.11%) |
Mar 01, 2019 | 5.630 | 5.705 | 5.580 | 5.680 | 23,900 | +0.11(+1.97%) |
Feb 28, 2019 | 5.500 | 5.570 | 5.480 | 5.570 | 17,232 | +0.07(+1.27%) |
Feb 27, 2019 | 5.450 | 5.540 | 5.420 | 5.500 | 45,486 | +0.06(+1.10%) |
Feb 26, 2019 | 5.400 | 5.450 | 5.380 | 5.440 | 22,347 | +0.07(+1.30%) |
Feb 25, 2019 | 5.400 | 5.400 | 5.350 | 5.370 | 16,090 | +0.03(+0.56%) |
Feb 22, 2019 | 5.350 | 5.360 | 5.280 | 5.340 | 8,300 | -0.03(-0.56%) |
Feb 21, 2019 | 5.350 | 5.380 | 5.350 | 5.370 | 9,465 | +0.02(+0.37%) |
Feb 20, 2019 | 5.330 | 5.380 | 5.330 | 5.350 | 15,252 | +0.01(+0.19%) |
Feb 19, 2019 | 5.340 | 5.360 | 5.320 | 5.340 | 15,269 | +0.02(+0.38%) |
Feb 15, 2019 | 5.330 | 5.330 | 5.310 | 5.320 | 7,100 | +0.01(+0.19%) |
Feb 14, 2019 | 5.210 | 5.320 | 5.210 | 5.310 | 127,047 | +0.08(+1.53%) |
Feb 13, 2019 | 5.230 | 5.250 | 5.222 | 5.230 | 6,358 | -0.01(-0.10%) |
Feb 12, 2019 | 5.250 | 5.270 | 5.211 | 5.235 | 6,998 | +0.02(+0.29%) |
Feb 11, 2019 | 5.200 | 5.260 | 5.200 | 5.220 | 16,385 | -0.01(-0.19%) |
Feb 08, 2019 | 5.250 | 5.270 | 5.220 | 5.230 | 8,600 | +0.01(+0.19%) |
Feb 07, 2019 | 5.140 | 5.270 | 5.105 | 5.220 | 22,004 | +0.06(+1.16%) |
Feb 06, 2019 | 5.030 | 5.200 | 5.000 | 5.160 | 37,879 | +0.05(+0.98%) |
Feb 05, 2019 | 4.690 | 5.250 | 4.690 | 5.110 | 171,504 | +0.37(+7.81%) |
Feb 04, 2019 | 4.720 | 4.740 | 4.630 | 4.740 | 13,686 | +0.04(+0.85%) |
Feb 01, 2019 | 4.600 | 4.720 | 4.600 | 4.700 | 10,400 | +0.09(+1.95%) |
Jan 31, 2019 | 4.720 | 4.730 | 4.600 | 4.610 | 13,880 | -0.12(-2.54%) |
Jan 30, 2019 | 4.726 | 4.740 | 4.720 | 4.730 | 5,124 | +0.01(+0.21%) |
Jan 29, 2019 | 4.730 | 4.730 | 4.720 | 4.720 | 3,717 | +0.02(+0.43%) |
Jan 28, 2019 | 4.630 | 4.730 | 4.600 | 4.700 | 6,084 | +0.03(+0.53%) |
Jan 25, 2019 | 4.720 | 4.780 | 4.660 | 4.675 | 10,300 | -0.00(-0.11%) |
Jan 24, 2019 | 4.650 | 4.700 | 4.530 | 4.680 | 13,927 | +0.13(+2.86%) |
Jan 23, 2019 | 4.810 | 4.860 | 4.420 | 4.550 | 53,892 | -0.21(-4.41%) |
Jan 22, 2019 | 4.690 | 4.800 | 4.651 | 4.760 | 14,605 | -0.03(-0.63%) |
Jan 18, 2019 | 4.700 | 4.790 | 4.680 | 4.790 | 8,000 | +0.09(+1.91%) |
Jan 17, 2019 | 4.750 | 4.830 | 4.440 | 4.700 | 119,366 | -0.02(-0.42%) |
Jan 16, 2019 | 5.000 | 5.065 | 4.720 | 4.720 | 29,107 | -0.36(-7.09%) |
Jan 15, 2019 | 4.940 | 5.140 | 4.872 | 5.080 | 7,629 | +0.13(+2.63%) |
Jan 14, 2019 | 5.030 | 5.050 | 4.950 | 4.950 | 8,732 | -0.09(-1.79%) |
Jan 11, 2019 | 5.100 | 5.100 | 4.990 | 5.040 | 9,400 | -0.08(-1.56%) |
Jan 10, 2019 | 5.110 | 5.140 | 5.105 | 5.120 | 2,453 | -0.03(-0.58%) |
Jan 09, 2019 | 5.150 | 5.170 | 5.100 | 5.150 | 19,218 | +0.00(+0.00%) |
Jan 08, 2019 | 5.180 | 5.180 | 5.080 | 5.150 | 12,274 | +0.04(+0.78%) |
Jan 07, 2019 | 5.050 | 5.259 | 4.890 | 5.110 | 85,988 | +0.06(+1.19%) |
Jan 04, 2019 | 4.990 | 5.050 | 4.765 | 5.050 | 14,000 | +0.09(+1.81%) |
Jan 03, 2019 | 4.930 | 4.960 | 4.910 | 4.960 | 6,674 | -0.04(-0.80%) |