Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.439 | 5.498 | 5.429 | 5.488 | 1,364,262 | -0.06(-1.06%) |
Feb 27, 2019 | 5.537 | 5.557 | 5.517 | 5.547 | 543,367 | -0.11(-1.91%) |
Feb 26, 2019 | 5.635 | 5.674 | 5.625 | 5.654 | 1,121,779 | -0.01(-0.17%) |
Feb 25, 2019 | 5.674 | 5.684 | 5.625 | 5.664 | 869,015 | +0.08(+1.40%) |
Feb 22, 2019 | 5.576 | 5.615 | 5.576 | 5.586 | 673,889 | +0.05(+0.88%) |
Feb 21, 2019 | 5.517 | 5.547 | 5.478 | 5.537 | 1,010,101 | +0.04(+0.71%) |
Feb 20, 2019 | 5.537 | 5.557 | 5.488 | 5.498 | 1,145,543 | +0.08(+1.45%) |
Feb 19, 2019 | 5.419 | 5.419 | 5.247 | 5.419 | 1,142,152 | -0.14(-2.47%) |
Feb 15, 2019 | 5.615 | 5.615 | 5.537 | 5.557 | 991,547 | -0.09(-1.56%) |
Feb 14, 2019 | 5.615 | 5.654 | 5.596 | 5.645 | 605,209 | +0.02(+0.35%) |
Feb 13, 2019 | 5.635 | 5.654 | 5.615 | 5.625 | 615,710 | -0.01(-0.17%) |
Feb 12, 2019 | 5.586 | 5.635 | 5.576 | 5.635 | 746,180 | +0.11(+1.95%) |
Feb 11, 2019 | 5.576 | 5.576 | 5.508 | 5.527 | 583,338 | -0.02(-0.35%) |
Feb 08, 2019 | 5.537 | 5.547 | 5.508 | 5.547 | 942,975 | +0.00(+0.00%) |
Feb 07, 2019 | 5.537 | 5.566 | 5.517 | 5.547 | 772,237 | +0.01(+0.18%) |
Feb 06, 2019 | 5.537 | 5.557 | 5.508 | 5.537 | 1,436,661 | +0.02(+0.36%) |
Feb 05, 2019 | 5.517 | 5.547 | 5.498 | 5.517 | 720,609 | -0.02(-0.35%) |
Feb 04, 2019 | 5.517 | 5.547 | 5.468 | 5.537 | 807,867 | +0.02(+0.36%) |
Feb 01, 2019 | 5.557 | 5.610 | 5.508 | 5.517 | 1,919,420 | -0.06(-1.05%) |
Jan 31, 2019 | 5.508 | 5.606 | 5.478 | 5.576 | 1,481,545 | +0.17(+3.08%) |
Jan 30, 2019 | 5.312 | 5.429 | 5.292 | 5.410 | 913,628 | +0.02(+0.36%) |
Jan 29, 2019 | 5.459 | 5.459 | 5.341 | 5.390 | 839,089 | +0.00(+0.00%) |
Jan 28, 2019 | 5.321 | 5.390 | 5.272 | 5.390 | 766,000 | +0.05(+0.99%) |
Jan 25, 2019 | 5.357 | 5.376 | 5.308 | 5.337 | 793,471 | +0.03(+0.55%) |
Jan 24, 2019 | 5.337 | 5.347 | 5.298 | 5.308 | 664,329 | +0.00(+0.00%) |
Jan 23, 2019 | 5.249 | 5.317 | 5.244 | 5.308 | 776,937 | +0.08(+1.50%) |
Jan 22, 2019 | 5.220 | 5.249 | 5.181 | 5.229 | 684,530 | +0.01(+0.19%) |
Jan 18, 2019 | 5.210 | 5.269 | 5.156 | 5.220 | 1,001,966 | +0.10(+1.91%) |
Jan 17, 2019 | 5.034 | 5.142 | 5.024 | 5.122 | 503,497 | +0.08(+1.55%) |
Jan 16, 2019 | 5.063 | 5.093 | 5.039 | 5.044 | 524,978 | +0.04(+0.78%) |
Jan 15, 2019 | 4.985 | 5.024 | 4.946 | 5.005 | 640,903 | +0.22(+4.49%) |
Jan 14, 2019 | 4.780 | 4.809 | 4.721 | 4.790 | 920,787 | -0.22(-4.30%) |
Jan 11, 2019 | 4.966 | 5.049 | 4.946 | 5.005 | 497,505 | +0.03(+0.59%) |
Jan 10, 2019 | 4.946 | 4.985 | 4.907 | 4.975 | 358,150 | -0.04(-0.78%) |
Jan 09, 2019 | 4.995 | 5.054 | 4.956 | 5.014 | 727,270 | +0.02(+0.39%) |
Jan 08, 2019 | 4.956 | 4.995 | 4.926 | 4.995 | 631,341 | +0.05(+0.99%) |
Jan 07, 2019 | 4.956 | 4.990 | 4.926 | 4.946 | 674,926 | +0.00(+0.00%) |
Jan 04, 2019 | 4.936 | 4.961 | 4.911 | 4.946 | 1,387,346 | +0.01(+0.20%) |
Jan 03, 2019 | 4.956 | 4.975 | 4.907 | 4.936 | 692,045 | -0.06(-1.17%) |
Jan 02, 2019 | 4.956 | 5.044 | 4.956 | 4.995 | 477,603 | -0.02(-0.39%) |
Dec 31, 2018 | 5.034 | 5.044 | 4.985 | 5.014 | 323,894 | -0.01(-0.19%) |
Dec 28, 2018 | 5.024 | 5.073 | 4.995 | 5.024 | 874,802 | +0.04(+0.78%) |
Dec 27, 2018 | 4.897 | 5.005 | 4.892 | 4.985 | 888,891 | +0.02(+0.39%) |
Dec 26, 2018 | 4.887 | 4.966 | 4.848 | 4.966 | 1,704,649 | +0.13(+2.63%) |
Dec 24, 2018 | 4.878 | 4.946 | 4.839 | 4.839 | 904,164 | +0.02(+0.41%) |
Dec 21, 2018 | 4.956 | 4.966 | 4.819 | 4.819 | 5,196,846 | -0.21(-4.09%) |
Dec 20, 2018 | 5.132 | 5.142 | 4.966 | 5.024 | 2,460,120 | -0.09(-1.72%) |
Dec 19, 2018 | 5.181 | 5.220 | 5.112 | 5.112 | 1,400,174 | +0.06(+1.16%) |
Dec 18, 2018 | 5.171 | 5.171 | 5.044 | 5.054 | 1,237,426 | -0.01(-0.19%) |
Dec 17, 2018 | 5.142 | 5.142 | 5.014 | 5.063 | 1,580,204 | -0.01(-0.19%) |
Dec 14, 2018 | 5.054 | 5.093 | 5.034 | 5.073 | 700,578 | -0.13(-2.44%) |
Dec 13, 2018 | 5.122 | 5.200 | 5.112 | 5.200 | 907,599 | +0.21(+4.11%) |
Dec 12, 2018 | 5.014 | 5.034 | 4.975 | 4.995 | 645,501 | +0.06(+1.19%) |
Dec 11, 2018 | 5.024 | 5.024 | 4.907 | 4.936 | 932,521 | -0.02(-0.39%) |
Dec 10, 2018 | 4.936 | 4.966 | 4.863 | 4.956 | 853,333 | -0.08(-1.55%) |
Dec 07, 2018 | 5.073 | 5.142 | 5.029 | 5.034 | 561,036 | -0.06(-1.15%) |
Dec 06, 2018 | 5.122 | 5.132 | 5.005 | 5.093 | 1,257,977 | -0.04(-0.76%) |
Dec 04, 2018 | 5.200 | 5.239 | 5.127 | 5.132 | 884,317 | +0.01(+0.19%) |