Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.960 | 4.966 | 4.935 | 4.966 | 1,026,103 | +0.01(+0.25%) |
Feb 27, 2019 | 4.953 | 4.960 | 4.916 | 4.953 | 956,724 | +0.00(+0.00%) |
Feb 26, 2019 | 4.928 | 4.953 | 4.922 | 4.953 | 989,306 | +0.03(+0.64%) |
Feb 25, 2019 | 4.947 | 4.960 | 4.916 | 4.922 | 1,591,737 | +0.01(+0.13%) |
Feb 22, 2019 | 4.947 | 4.960 | 4.903 | 4.916 | 1,320,295 | -0.01(-0.25%) |
Feb 21, 2019 | 4.972 | 4.978 | 4.916 | 4.928 | 1,160,453 | -0.05(-1.01%) |
Feb 20, 2019 | 5.016 | 5.016 | 4.941 | 4.978 | 1,760,802 | -0.02(-0.36%) |
Feb 19, 2019 | 4.971 | 4.996 | 4.959 | 4.996 | 1,457,505 | +0.02(+0.37%) |
Feb 15, 2019 | 4.922 | 4.978 | 4.922 | 4.978 | 877,016 | +0.06(+1.26%) |
Feb 14, 2019 | 4.928 | 4.940 | 4.912 | 4.915 | 945,967 | -0.02(-0.50%) |
Feb 13, 2019 | 4.934 | 4.959 | 4.934 | 4.940 | 816,474 | +0.02(+0.38%) |
Feb 12, 2019 | 4.928 | 4.947 | 4.915 | 4.922 | 1,156,760 | +0.02(+0.38%) |
Feb 11, 2019 | 4.922 | 4.922 | 4.872 | 4.903 | 1,016,688 | +0.00(+0.00%) |
Feb 08, 2019 | 4.866 | 4.909 | 4.853 | 4.903 | 1,070,120 | +0.02(+0.51%) |
Feb 07, 2019 | 4.891 | 4.903 | 4.847 | 4.878 | 1,312,915 | -0.02(-0.51%) |
Feb 06, 2019 | 4.928 | 4.935 | 4.891 | 4.903 | 1,078,343 | -0.02(-0.50%) |
Feb 05, 2019 | 4.897 | 4.940 | 4.897 | 4.928 | 1,532,998 | +0.03(+0.63%) |
Feb 04, 2019 | 4.934 | 4.934 | 4.884 | 4.897 | 1,992,601 | -0.02(-0.38%) |
Feb 01, 2019 | 4.909 | 4.940 | 4.897 | 4.915 | 1,414,490 | -0.01(-0.25%) |
Jan 31, 2019 | 4.909 | 4.940 | 4.872 | 4.928 | 1,578,368 | +0.06(+1.15%) |
Jan 30, 2019 | 4.828 | 4.891 | 4.828 | 4.872 | 1,316,505 | +0.06(+1.16%) |
Jan 29, 2019 | 4.804 | 4.841 | 4.804 | 4.816 | 997,247 | +0.03(+0.65%) |
Jan 28, 2019 | 4.797 | 4.835 | 4.773 | 4.785 | 1,398,676 | -0.06(-1.28%) |
Jan 25, 2019 | 4.835 | 4.866 | 4.835 | 4.847 | 1,028,281 | +0.03(+0.65%) |
Jan 24, 2019 | 4.872 | 4.872 | 4.810 | 4.816 | 1,033,606 | -0.04(-0.90%) |
Jan 23, 2019 | 4.928 | 4.934 | 4.835 | 4.860 | 1,443,119 | -0.02(-0.49%) |
Jan 22, 2019 | 4.939 | 4.945 | 4.846 | 4.883 | 1,303,721 | -0.08(-1.61%) |
Jan 18, 2019 | 4.951 | 4.982 | 4.927 | 4.964 | 1,324,863 | +0.03(+0.63%) |
Jan 17, 2019 | 4.871 | 4.948 | 4.859 | 4.933 | 967,978 | +0.05(+1.01%) |
Jan 16, 2019 | 4.883 | 4.920 | 4.877 | 4.883 | 1,092,430 | -0.01(-0.13%) |
Jan 15, 2019 | 4.772 | 4.896 | 4.772 | 4.890 | 1,153,991 | +0.10(+2.06%) |
Jan 14, 2019 | 4.816 | 4.822 | 4.772 | 4.791 | 914,880 | -0.04(-0.89%) |
Jan 11, 2019 | 4.840 | 4.871 | 4.809 | 4.834 | 1,152,950 | -0.01(-0.25%) |
Jan 10, 2019 | 4.822 | 4.865 | 4.785 | 4.846 | 1,237,704 | +0.02(+0.51%) |
Jan 09, 2019 | 4.779 | 4.822 | 4.748 | 4.822 | 1,397,046 | +0.07(+1.43%) |
Jan 08, 2019 | 4.785 | 4.803 | 4.692 | 4.754 | 1,923,309 | +0.01(+0.13%) |
Jan 07, 2019 | 4.686 | 4.766 | 4.674 | 4.748 | 1,485,270 | +0.07(+1.45%) |
Jan 04, 2019 | 4.624 | 4.686 | 4.581 | 4.680 | 2,585,502 | +0.12(+2.71%) |
Jan 03, 2019 | 4.563 | 4.637 | 4.489 | 4.557 | 2,337,018 | -0.18(-3.78%) |
Jan 02, 2019 | 4.563 | 4.766 | 4.550 | 4.735 | 1,971,180 | +0.14(+2.95%) |
Dec 31, 2018 | 4.692 | 4.723 | 4.581 | 4.600 | 2,950,411 | -0.01(-0.27%) |
Dec 28, 2018 | 4.612 | 4.717 | 4.557 | 4.612 | 4,304,629 | -0.01(-0.27%) |
Dec 27, 2018 | 4.606 | 4.655 | 4.538 | 4.624 | 3,607,633 | +0.00(+0.00%) |
Dec 26, 2018 | 4.365 | 4.631 | 4.353 | 4.624 | 3,733,953 | +0.28(+6.38%) |
Dec 24, 2018 | 4.489 | 4.532 | 4.316 | 4.347 | 2,690,758 | -0.22(-4.86%) |
Dec 21, 2018 | 4.606 | 4.624 | 4.501 | 4.569 | 2,970,035 | -0.03(-0.72%) |
Dec 20, 2018 | 4.700 | 4.712 | 4.486 | 4.602 | 4,268,640 | -0.12(-2.58%) |
Dec 19, 2018 | 4.785 | 4.846 | 4.718 | 4.724 | 1,450,620 | -0.09(-1.78%) |
Dec 18, 2018 | 4.791 | 4.831 | 4.730 | 4.810 | 2,268,264 | +0.06(+1.29%) |
Dec 17, 2018 | 4.920 | 4.926 | 4.718 | 4.749 | 2,598,892 | -0.19(-3.83%) |
Dec 14, 2018 | 4.975 | 4.987 | 4.926 | 4.938 | 1,522,009 | -0.07(-1.46%) |
Dec 13, 2018 | 5.030 | 5.043 | 4.990 | 5.011 | 1,282,128 | -0.02(-0.36%) |
Dec 12, 2018 | 5.030 | 5.066 | 5.005 | 5.030 | 1,712,031 | +0.02(+0.49%) |
Dec 11, 2018 | 5.078 | 5.103 | 4.975 | 5.005 | 1,547,261 | -0.02(-0.49%) |
Dec 10, 2018 | 5.042 | 5.065 | 4.929 | 5.030 | 2,477,694 | -0.05(-0.96%) |
Dec 07, 2018 | 5.121 | 5.145 | 5.054 | 5.078 | 995,613 | -0.07(-1.42%) |
Dec 06, 2018 | 5.127 | 5.158 | 5.005 | 5.152 | 2,072,218 | -0.11(-2.09%) |
Dec 04, 2018 | 5.347 | 5.371 | 5.255 | 5.261 | 1,124,222 | -0.13(-2.49%) |