Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.512 | 5.531 | 5.507 | 5.531 | 321,993 | +0.04(+0.68%) |
Feb 27, 2019 | 5.518 | 5.531 | 5.494 | 5.494 | 288,496 | -0.02(-0.45%) |
Feb 26, 2019 | 5.500 | 5.531 | 5.496 | 5.518 | 268,325 | +0.02(+0.34%) |
Feb 25, 2019 | 5.506 | 5.524 | 5.487 | 5.500 | 353,971 | +0.02(+0.45%) |
Feb 22, 2019 | 5.487 | 5.500 | 5.475 | 5.475 | 268,166 | +0.01(+0.23%) |
Feb 21, 2019 | 5.500 | 5.515 | 5.444 | 5.463 | 416,911 | -0.04(-0.67%) |
Feb 20, 2019 | 5.537 | 5.537 | 5.487 | 5.500 | 388,170 | -0.01(-0.16%) |
Feb 19, 2019 | 5.472 | 5.557 | 5.465 | 5.508 | 668,188 | +0.06(+1.01%) |
Feb 15, 2019 | 5.453 | 5.484 | 5.447 | 5.453 | 436,413 | +0.02(+0.45%) |
Feb 14, 2019 | 5.423 | 5.447 | 5.410 | 5.429 | 286,143 | +0.00(+0.00%) |
Feb 13, 2019 | 5.447 | 5.472 | 5.429 | 5.429 | 385,887 | -0.01(-0.11%) |
Feb 12, 2019 | 5.392 | 5.435 | 5.384 | 5.435 | 424,644 | +0.08(+1.49%) |
Feb 11, 2019 | 5.343 | 5.367 | 5.343 | 5.355 | 228,366 | +0.03(+0.58%) |
Feb 08, 2019 | 5.306 | 5.337 | 5.300 | 5.324 | 519,881 | +0.02(+0.35%) |
Feb 07, 2019 | 5.361 | 5.361 | 5.306 | 5.306 | 705,253 | -0.06(-1.14%) |
Feb 06, 2019 | 5.361 | 5.380 | 5.343 | 5.367 | 499,863 | +0.01(+0.23%) |
Feb 05, 2019 | 5.367 | 5.392 | 5.349 | 5.355 | 426,393 | +0.01(+0.11%) |
Feb 04, 2019 | 5.318 | 5.349 | 5.318 | 5.349 | 611,164 | +0.06(+1.04%) |
Feb 01, 2019 | 5.331 | 5.355 | 5.288 | 5.294 | 399,896 | -0.02(-0.46%) |
Jan 31, 2019 | 5.306 | 5.331 | 5.294 | 5.318 | 461,820 | +0.02(+0.46%) |
Jan 30, 2019 | 5.232 | 5.294 | 5.214 | 5.294 | 628,378 | +0.09(+1.77%) |
Jan 29, 2019 | 5.171 | 5.208 | 5.168 | 5.202 | 264,965 | +0.05(+0.95%) |
Jan 28, 2019 | 5.183 | 5.196 | 5.146 | 5.153 | 372,004 | -0.07(-1.41%) |
Jan 25, 2019 | 5.239 | 5.239 | 5.220 | 5.226 | 280,563 | +0.01(+0.24%) |
Jan 24, 2019 | 5.226 | 5.245 | 5.208 | 5.214 | 261,623 | +0.00(+0.00%) |
Jan 23, 2019 | 5.263 | 5.269 | 5.189 | 5.214 | 378,443 | -0.01(-0.28%) |
Jan 22, 2019 | 5.259 | 5.283 | 5.210 | 5.229 | 543,492 | -0.05(-1.04%) |
Jan 18, 2019 | 5.265 | 5.296 | 5.235 | 5.283 | 1,207,588 | +0.04(+0.81%) |
Jan 17, 2019 | 5.217 | 5.265 | 5.217 | 5.241 | 432,312 | +0.02(+0.35%) |
Jan 16, 2019 | 5.229 | 5.253 | 5.210 | 5.223 | 423,521 | -0.01(-0.12%) |
Jan 15, 2019 | 5.204 | 5.241 | 5.198 | 5.229 | 509,399 | +0.03(+0.58%) |
Jan 14, 2019 | 5.217 | 5.217 | 5.174 | 5.198 | 289,232 | -0.03(-0.58%) |
Jan 11, 2019 | 5.229 | 5.259 | 5.186 | 5.229 | 510,536 | -0.01(-0.12%) |
Jan 10, 2019 | 5.138 | 5.241 | 5.107 | 5.235 | 1,344,987 | +0.10(+1.89%) |
Jan 09, 2019 | 5.101 | 5.204 | 5.083 | 5.138 | 1,438,973 | +0.08(+1.56%) |
Jan 08, 2019 | 5.046 | 5.095 | 4.998 | 5.058 | 679,565 | +0.08(+1.59%) |
Jan 07, 2019 | 4.943 | 5.034 | 4.943 | 4.979 | 896,429 | +0.08(+1.61%) |
Jan 04, 2019 | 4.852 | 4.986 | 4.852 | 4.900 | 2,912,720 | +0.09(+1.77%) |
Jan 03, 2019 | 4.900 | 4.949 | 4.815 | 4.815 | 2,795,755 | -0.13(-2.58%) |
Jan 02, 2019 | 4.894 | 4.955 | 4.840 | 4.943 | 4,444,228 | +0.01(+0.12%) |
Dec 31, 2018 | 4.955 | 4.973 | 4.913 | 4.937 | 1,423,382 | +0.02(+0.50%) |
Dec 28, 2018 | 4.973 | 5.022 | 4.888 | 4.913 | 3,054,005 | -0.09(-1.70%) |
Dec 27, 2018 | 4.919 | 5.007 | 4.876 | 4.998 | 1,151,074 | -0.01(-0.12%) |
Dec 26, 2018 | 4.767 | 5.004 | 4.748 | 5.004 | 992,790 | +0.24(+5.11%) |
Dec 24, 2018 | 4.834 | 4.864 | 4.718 | 4.761 | 1,119,593 | -0.09(-1.76%) |
Dec 21, 2018 | 4.809 | 4.943 | 4.803 | 4.846 | 1,238,510 | +0.04(+0.84%) |
Dec 20, 2018 | 5.046 | 5.054 | 4.733 | 4.806 | 1,430,693 | -0.26(-5.23%) |
Dec 19, 2018 | 5.149 | 5.179 | 5.052 | 5.071 | 591,259 | -0.10(-1.86%) |
Dec 18, 2018 | 5.095 | 5.209 | 5.095 | 5.167 | 826,327 | +0.07(+1.42%) |
Dec 17, 2018 | 5.287 | 5.305 | 5.071 | 5.095 | 1,271,018 | -0.22(-4.08%) |
Dec 14, 2018 | 5.402 | 5.414 | 5.299 | 5.311 | 498,839 | -0.12(-2.22%) |
Dec 13, 2018 | 5.408 | 5.432 | 5.372 | 5.432 | 400,291 | +0.02(+0.45%) |
Dec 12, 2018 | 5.408 | 5.438 | 5.387 | 5.408 | 390,353 | +0.04(+0.79%) |
Dec 11, 2018 | 5.480 | 5.492 | 5.341 | 5.366 | 665,850 | -0.05(-1.00%) |
Dec 10, 2018 | 5.444 | 5.468 | 5.372 | 5.420 | 535,611 | -0.04(-0.77%) |
Dec 07, 2018 | 5.534 | 5.564 | 5.438 | 5.462 | 416,474 | -0.08(-1.52%) |
Dec 06, 2018 | 5.510 | 5.558 | 5.426 | 5.546 | 565,255 | -0.04(-0.65%) |
Dec 04, 2018 | 5.661 | 5.673 | 5.552 | 5.582 | 817,339 | -0.08(-1.49%) |