Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.350 | 5.430 | 5.350 | 5.420 | 14,025 | +0.02(+0.37%) |
Feb 27, 2019 | 5.385 | 5.400 | 5.231 | 5.400 | 26,259 | +0.02(+0.37%) |
Feb 26, 2019 | 5.330 | 5.380 | 5.310 | 5.380 | 59,654 | -0.04(-0.74%) |
Feb 25, 2019 | 5.390 | 5.420 | 5.380 | 5.420 | 68,415 | +0.04(+0.74%) |
Feb 22, 2019 | 5.320 | 5.400 | 5.220 | 5.380 | 93,100 | +0.21(+4.06%) |
Feb 21, 2019 | 5.150 | 5.190 | 4.990 | 5.170 | 30,843 | -0.05(-0.96%) |
Feb 20, 2019 | 5.210 | 5.310 | 5.190 | 5.220 | 64,239 | +0.00(+0.00%) |
Feb 19, 2019 | 5.100 | 5.220 | 5.100 | 5.220 | 108,142 | +0.23(+4.61%) |
Feb 15, 2019 | 4.900 | 4.990 | 4.900 | 4.990 | 60,200 | +0.30(+6.40%) |
Feb 14, 2019 | 4.690 | 4.700 | 4.570 | 4.690 | 23,426 | +0.02(+0.43%) |
Feb 13, 2019 | 4.720 | 4.760 | 4.650 | 4.670 | 16,218 | -0.08(-1.68%) |
Feb 12, 2019 | 4.720 | 4.750 | 4.620 | 4.750 | 111,004 | +0.07(+1.50%) |
Feb 11, 2019 | 4.650 | 4.700 | 4.600 | 4.680 | 45,502 | +0.11(+2.41%) |
Feb 08, 2019 | 4.700 | 4.700 | 4.550 | 4.570 | 51,100 | -0.28(-5.77%) |
Feb 07, 2019 | 4.790 | 4.870 | 4.720 | 4.850 | 79,690 | -0.03(-0.61%) |
Feb 06, 2019 | 4.940 | 4.950 | 4.880 | 4.880 | 21,964 | -0.07(-1.41%) |
Feb 05, 2019 | 4.950 | 4.970 | 4.910 | 4.950 | 52,857 | -0.01(-0.20%) |
Feb 04, 2019 | 4.860 | 4.960 | 4.810 | 4.960 | 40,356 | +0.19(+3.98%) |
Feb 01, 2019 | 4.850 | 4.850 | 4.770 | 4.770 | 53,500 | -0.14(-2.85%) |
Jan 31, 2019 | 4.770 | 4.910 | 4.750 | 4.910 | 145,238 | +0.31(+6.74%) |
Jan 30, 2019 | 4.570 | 4.630 | 4.535 | 4.600 | 27,327 | +0.05(+1.10%) |
Jan 29, 2019 | 4.570 | 4.580 | 4.470 | 4.550 | 46,972 | +0.01(+0.22%) |
Jan 28, 2019 | 4.580 | 4.610 | 4.490 | 4.540 | 272,695 | -0.01(-0.22%) |
Jan 25, 2019 | 4.490 | 4.550 | 4.490 | 4.550 | 23,100 | +0.11(+2.48%) |
Jan 24, 2019 | 4.460 | 4.470 | 4.350 | 4.440 | 60,407 | +0.05(+1.14%) |
Jan 23, 2019 | 4.460 | 4.520 | 4.350 | 4.390 | 79,710 | -0.02(-0.45%) |
Jan 22, 2019 | 4.490 | 4.490 | 4.340 | 4.410 | 145,999 | -0.37(-7.74%) |
Jan 18, 2019 | 4.900 | 4.920 | 4.780 | 4.780 | 130,400 | -0.54(-10.15%) |
Jan 17, 2019 | 5.180 | 5.330 | 5.180 | 5.320 | 78,806 | +0.14(+2.70%) |
Jan 16, 2019 | 4.950 | 5.210 | 4.950 | 5.180 | 91,213 | +0.20(+4.02%) |
Jan 15, 2019 | 5.030 | 5.030 | 4.950 | 4.980 | 82,475 | -0.17(-3.30%) |
Jan 14, 2019 | 5.080 | 5.160 | 4.985 | 5.150 | 306,886 | +0.05(+0.98%) |
Jan 11, 2019 | 5.050 | 5.170 | 4.980 | 5.100 | 142,500 | +0.05(+0.99%) |
Jan 10, 2019 | 5.020 | 5.170 | 5.000 | 5.050 | 80,892 | +0.03(+0.60%) |
Jan 09, 2019 | 5.030 | 5.120 | 4.953 | 5.020 | 55,651 | -0.19(-3.65%) |
Jan 08, 2019 | 5.140 | 5.210 | 5.050 | 5.210 | 58,638 | +0.03(+0.58%) |
Jan 07, 2019 | 5.100 | 5.290 | 5.090 | 5.180 | 152,774 | +0.03(+0.58%) |
Jan 04, 2019 | 5.080 | 5.200 | 5.050 | 5.150 | 50,900 | +0.06(+1.18%) |
Jan 03, 2019 | 5.010 | 5.160 | 4.990 | 5.090 | 135,352 | +0.16(+3.25%) |
Jan 02, 2019 | 4.840 | 4.950 | 4.800 | 4.930 | 48,555 | +0.04(+0.82%) |
Dec 31, 2018 | 4.690 | 4.890 | 4.640 | 4.890 | 225,800 | +0.19(+4.04%) |
Dec 28, 2018 | 4.770 | 4.800 | 4.690 | 4.700 | 137,800 | -0.07(-1.47%) |
Dec 27, 2018 | 4.740 | 4.840 | 4.640 | 4.770 | 232,778 | -0.05(-1.04%) |
Dec 26, 2018 | 4.450 | 4.820 | 4.450 | 4.820 | 140,928 | +0.33(+7.35%) |
Dec 24, 2018 | 4.620 | 4.640 | 4.460 | 4.490 | 125,500 | -0.21(-4.47%) |
Dec 21, 2018 | 4.820 | 4.910 | 4.640 | 4.700 | 314,700 | -0.37(-7.30%) |
Dec 20, 2018 | 5.030 | 5.070 | 4.880 | 5.070 | 238,357 | -0.05(-0.98%) |
Dec 19, 2018 | 5.250 | 5.251 | 5.030 | 5.120 | 79,721 | -0.12(-2.29%) |
Dec 18, 2018 | 5.290 | 5.360 | 5.200 | 5.240 | 93,123 | -0.03(-0.57%) |
Dec 17, 2018 | 5.340 | 5.400 | 5.250 | 5.270 | 316,476 | -0.01(-0.19%) |
Dec 14, 2018 | 5.360 | 5.400 | 5.250 | 5.280 | 81,300 | -0.11(-2.04%) |
Dec 13, 2018 | 5.430 | 5.520 | 5.300 | 5.390 | 96,724 | -0.10(-1.82%) |
Dec 12, 2018 | 5.510 | 5.560 | 5.420 | 5.490 | 84,315 | +0.10(+1.86%) |
Dec 11, 2018 | 5.430 | 5.460 | 5.280 | 5.390 | 413,388 | +0.14(+2.67%) |
Dec 10, 2018 | 5.330 | 5.370 | 4.930 | 5.250 | 149,433 | -0.04(-0.76%) |
Dec 07, 2018 | 5.420 | 5.450 | 5.180 | 5.290 | 113,900 | -0.11(-2.04%) |
Dec 06, 2018 | 5.410 | 5.450 | 5.301 | 5.400 | 114,373 | -0.01(-0.18%) |
Dec 04, 2018 | 5.560 | 5.590 | 5.390 | 5.410 | 64,400 | -0.27(-4.75%) |