Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.555 | 5.574 | 5.550 | 5.574 | 319,506 | +0.04(+0.68%) |
Feb 27, 2019 | 5.561 | 5.574 | 5.536 | 5.536 | 286,267 | -0.02(-0.45%) |
Feb 26, 2019 | 5.543 | 5.574 | 5.539 | 5.561 | 266,252 | +0.02(+0.34%) |
Feb 25, 2019 | 5.549 | 5.568 | 5.530 | 5.543 | 351,237 | +0.02(+0.45%) |
Feb 22, 2019 | 5.530 | 5.543 | 5.518 | 5.518 | 266,095 | +0.01(+0.23%) |
Feb 21, 2019 | 5.543 | 5.558 | 5.486 | 5.505 | 413,690 | -0.04(-0.67%) |
Feb 20, 2019 | 5.580 | 5.580 | 5.530 | 5.543 | 385,172 | -0.01(-0.16%) |
Feb 19, 2019 | 5.514 | 5.601 | 5.508 | 5.551 | 663,026 | +0.06(+1.01%) |
Feb 15, 2019 | 5.496 | 5.527 | 5.489 | 5.496 | 433,042 | +0.02(+0.45%) |
Feb 14, 2019 | 5.465 | 5.489 | 5.452 | 5.471 | 283,932 | +0.00(+0.00%) |
Feb 13, 2019 | 5.489 | 5.514 | 5.471 | 5.471 | 382,906 | -0.01(-0.11%) |
Feb 12, 2019 | 5.434 | 5.477 | 5.426 | 5.477 | 421,364 | +0.08(+1.49%) |
Feb 11, 2019 | 5.384 | 5.409 | 5.384 | 5.397 | 226,602 | +0.03(+0.58%) |
Feb 08, 2019 | 5.347 | 5.378 | 5.341 | 5.366 | 515,865 | +0.02(+0.35%) |
Feb 07, 2019 | 5.403 | 5.403 | 5.347 | 5.347 | 699,805 | -0.06(-1.14%) |
Feb 06, 2019 | 5.403 | 5.421 | 5.384 | 5.409 | 496,002 | +0.01(+0.23%) |
Feb 05, 2019 | 5.409 | 5.434 | 5.391 | 5.397 | 423,100 | +0.01(+0.11%) |
Feb 04, 2019 | 5.360 | 5.391 | 5.360 | 5.391 | 606,443 | +0.06(+1.04%) |
Feb 01, 2019 | 5.372 | 5.397 | 5.329 | 5.335 | 396,806 | -0.02(-0.46%) |
Jan 31, 2019 | 5.347 | 5.372 | 5.335 | 5.360 | 458,253 | +0.02(+0.46%) |
Jan 30, 2019 | 5.273 | 5.335 | 5.255 | 5.335 | 623,524 | +0.09(+1.77%) |
Jan 29, 2019 | 5.211 | 5.248 | 5.208 | 5.242 | 262,918 | +0.05(+0.95%) |
Jan 28, 2019 | 5.224 | 5.236 | 5.187 | 5.193 | 369,130 | -0.07(-1.41%) |
Jan 25, 2019 | 5.279 | 5.279 | 5.261 | 5.267 | 278,395 | +0.01(+0.24%) |
Jan 24, 2019 | 5.267 | 5.285 | 5.248 | 5.255 | 259,602 | +0.00(+0.00%) |
Jan 23, 2019 | 5.304 | 5.310 | 5.230 | 5.255 | 375,520 | -0.01(-0.28%) |
Jan 22, 2019 | 5.300 | 5.325 | 5.251 | 5.269 | 539,293 | -0.06(-1.04%) |
Jan 18, 2019 | 5.306 | 5.337 | 5.276 | 5.325 | 1,198,260 | +0.04(+0.81%) |
Jan 17, 2019 | 5.257 | 5.306 | 5.257 | 5.282 | 428,972 | +0.02(+0.35%) |
Jan 16, 2019 | 5.269 | 5.294 | 5.251 | 5.263 | 420,249 | -0.01(-0.12%) |
Jan 15, 2019 | 5.245 | 5.282 | 5.239 | 5.269 | 505,464 | +0.03(+0.58%) |
Jan 14, 2019 | 5.257 | 5.257 | 5.214 | 5.239 | 286,998 | -0.03(-0.58%) |
Jan 11, 2019 | 5.269 | 5.300 | 5.227 | 5.269 | 506,592 | -0.01(-0.12%) |
Jan 10, 2019 | 5.178 | 5.282 | 5.147 | 5.276 | 1,334,597 | +0.10(+1.89%) |
Jan 09, 2019 | 5.141 | 5.245 | 5.122 | 5.178 | 1,427,857 | +0.08(+1.56%) |
Jan 08, 2019 | 5.086 | 5.135 | 5.037 | 5.098 | 674,315 | +0.08(+1.59%) |
Jan 07, 2019 | 4.981 | 5.073 | 4.981 | 5.018 | 889,504 | +0.08(+1.61%) |
Jan 04, 2019 | 4.890 | 5.024 | 4.890 | 4.939 | 2,890,219 | +0.09(+1.77%) |
Jan 03, 2019 | 4.939 | 4.988 | 4.853 | 4.853 | 2,774,158 | -0.13(-2.58%) |
Jan 02, 2019 | 4.932 | 4.994 | 4.877 | 4.981 | 4,409,895 | +0.01(+0.12%) |
Dec 31, 2018 | 4.994 | 5.012 | 4.951 | 4.975 | 1,412,386 | +0.02(+0.50%) |
Dec 28, 2018 | 5.012 | 5.061 | 4.926 | 4.951 | 3,030,413 | -0.09(-1.70%) |
Dec 27, 2018 | 4.957 | 5.046 | 4.914 | 5.037 | 1,142,182 | -0.01(-0.12%) |
Dec 26, 2018 | 4.804 | 5.043 | 4.785 | 5.043 | 985,120 | +0.25(+5.11%) |
Dec 24, 2018 | 4.871 | 4.902 | 4.755 | 4.798 | 1,110,944 | -0.09(-1.76%) |
Dec 21, 2018 | 4.847 | 4.981 | 4.840 | 4.883 | 1,228,942 | +0.04(+0.84%) |
Dec 20, 2018 | 5.086 | 5.093 | 4.770 | 4.843 | 1,419,641 | -0.27(-5.23%) |
Dec 19, 2018 | 5.189 | 5.219 | 5.092 | 5.110 | 586,691 | -0.10(-1.86%) |
Dec 18, 2018 | 5.134 | 5.250 | 5.134 | 5.207 | 819,944 | +0.07(+1.42%) |
Dec 17, 2018 | 5.328 | 5.346 | 5.110 | 5.134 | 1,261,200 | -0.22(-4.08%) |
Dec 14, 2018 | 5.444 | 5.456 | 5.341 | 5.353 | 494,985 | -0.12(-2.22%) |
Dec 13, 2018 | 5.450 | 5.474 | 5.413 | 5.474 | 397,199 | +0.02(+0.45%) |
Dec 12, 2018 | 5.450 | 5.480 | 5.429 | 5.450 | 387,337 | +0.04(+0.79%) |
Dec 11, 2018 | 5.523 | 5.535 | 5.383 | 5.407 | 660,707 | -0.05(-1.00%) |
Dec 10, 2018 | 5.486 | 5.511 | 5.413 | 5.462 | 531,473 | -0.04(-0.77%) |
Dec 07, 2018 | 5.577 | 5.608 | 5.480 | 5.504 | 413,257 | -0.08(-1.52%) |
Dec 06, 2018 | 5.553 | 5.602 | 5.468 | 5.589 | 560,889 | -0.04(-0.65%) |
Dec 04, 2018 | 5.705 | 5.717 | 5.595 | 5.626 | 811,025 | -0.08(-1.49%) |