Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.520 | 5.665 | 5.520 | 5.665 | 1,789 | +0.08(+1.52%) |
Feb 27, 2019 | 5.520 | 5.655 | 5.520 | 5.580 | 5,104 | -0.01(-0.27%) |
Feb 26, 2019 | 5.540 | 5.595 | 5.540 | 5.595 | 2,059 | -0.08(-1.46%) |
Feb 25, 2019 | 5.550 | 5.678 | 5.550 | 5.678 | 1,203 | -0.02(-0.30%) |
Feb 22, 2019 | 5.644 | 5.695 | 5.644 | 5.695 | 400 | +0.04(+0.80%) |
Feb 21, 2019 | 5.800 | 5.800 | 5.650 | 5.650 | 1,125 | -0.02(-0.44%) |
Feb 20, 2019 | 5.765 | 5.765 | 5.675 | 5.675 | 2,237 | -0.03(-0.53%) |
Feb 19, 2019 | 5.837 | 5.870 | 5.614 | 5.705 | 2,783 | +0.01(+0.18%) |
Feb 15, 2019 | 5.695 | 5.695 | 5.695 | 5.695 | 1,000 | -0.08(-1.47%) |
Feb 14, 2019 | 5.660 | 5.780 | 5.660 | 5.780 | 9,469 | +0.12(+2.12%) |
Feb 13, 2019 | 5.950 | 5.950 | 5.660 | 5.660 | 12,643 | +0.04(+0.71%) |
Feb 12, 2019 | 5.750 | 5.750 | 5.620 | 5.620 | 1,191 | +0.01(+0.18%) |
Feb 11, 2019 | 5.610 | 5.655 | 5.610 | 5.610 | 960 | +0.05(+0.90%) |
Feb 08, 2019 | 5.700 | 5.700 | 5.560 | 5.560 | 2,500 | -0.07(-1.24%) |
Feb 07, 2019 | 5.750 | 5.750 | 5.510 | 5.630 | 2,348 | -0.05(-0.88%) |
Feb 06, 2019 | 5.750 | 5.750 | 5.680 | 5.680 | 2,179 | +0.00(+0.00%) |
Feb 05, 2019 | 5.540 | 5.750 | 5.540 | 5.680 | 4,384 | -0.07(-1.22%) |
Feb 04, 2019 | 5.688 | 5.750 | 5.630 | 5.750 | 2,269 | +0.20(+3.60%) |
Feb 01, 2019 | 5.780 | 5.780 | 5.550 | 5.550 | 22,500 | -0.12(-2.20%) |
Jan 31, 2019 | 5.550 | 5.770 | 5.550 | 5.675 | 3,043 | +0.06(+1.16%) |
Jan 30, 2019 | 5.612 | 5.612 | 5.600 | 5.610 | 3,287 | +0.11(+2.00%) |
Jan 29, 2019 | 5.600 | 5.600 | 5.500 | 5.500 | 563 | +0.02(+0.40%) |
Jan 28, 2019 | 5.600 | 5.600 | 5.460 | 5.478 | 1,746 | -0.16(-2.87%) |
Jan 25, 2019 | 5.550 | 5.670 | 5.540 | 5.640 | 5,100 | +0.14(+2.55%) |
Jan 24, 2019 | 5.480 | 5.525 | 5.480 | 5.500 | 3,639 | +0.12(+2.23%) |
Jan 23, 2019 | 5.435 | 5.490 | 5.380 | 5.380 | 1,561 | +0.04(+0.65%) |
Jan 22, 2019 | 5.280 | 5.400 | 5.280 | 5.345 | 5,975 | -0.08(-1.57%) |
Jan 18, 2019 | 5.510 | 5.510 | 5.380 | 5.430 | 3,700 | +0.02(+0.37%) |
Jan 17, 2019 | 5.550 | 5.550 | 5.320 | 5.410 | 5,309 | -0.02(-0.46%) |
Jan 16, 2019 | 5.435 | 5.435 | 5.435 | 5.435 | 549 | +0.00(+0.09%) |
Jan 15, 2019 | 5.270 | 5.480 | 5.270 | 5.430 | 6,048 | +0.16(+3.04%) |
Jan 14, 2019 | 5.270 | 5.340 | 5.270 | 5.270 | 2,151 | -0.08(-1.50%) |
Jan 11, 2019 | 5.300 | 5.350 | 5.300 | 5.350 | 1,400 | +0.05(+0.94%) |
Jan 10, 2019 | 5.350 | 5.350 | 5.290 | 5.300 | 2,832 | +0.04(+0.66%) |
Jan 09, 2019 | 5.325 | 5.325 | 5.265 | 5.265 | 659 | +0.01(+0.19%) |
Jan 08, 2019 | 5.200 | 5.270 | 5.200 | 5.255 | 9,077 | +0.08(+1.49%) |
Jan 07, 2019 | 5.220 | 5.290 | 5.178 | 5.178 | 1,975 | +0.05(+0.94%) |
Jan 04, 2019 | 5.090 | 5.190 | 5.090 | 5.130 | 24,500 | +0.26(+5.45%) |
Jan 03, 2019 | 4.814 | 4.865 | 4.780 | 4.865 | 647 | +0.02(+0.31%) |
Jan 02, 2019 | 4.970 | 4.970 | 4.850 | 4.850 | 28,024 | -0.05(-1.02%) |
Dec 31, 2018 | 4.915 | 4.925 | 4.880 | 4.900 | 22,900 | +0.07(+1.45%) |
Dec 28, 2018 | 4.955 | 4.955 | 4.820 | 4.830 | 3,400 | -0.04(-0.92%) |
Dec 27, 2018 | 4.720 | 4.875 | 4.720 | 4.875 | 5,413 | -0.12(-2.40%) |
Dec 26, 2018 | 5.110 | 5.110 | 4.910 | 4.995 | 3,631 | +0.03(+0.50%) |
Dec 24, 2018 | 5.025 | 5.025 | 4.910 | 4.970 | 5,500 | +0.00(+0.00%) |
Dec 21, 2018 | 4.900 | 5.010 | 4.900 | 4.970 | 8,300 | -0.07(-1.39%) |
Dec 20, 2018 | 5.082 | 5.110 | 4.920 | 5.040 | 5,109 | +0.01(+0.20%) |
Dec 19, 2018 | 5.030 | 5.095 | 5.030 | 5.030 | 1,753 | +0.02(+0.40%) |
Dec 18, 2018 | 5.018 | 5.045 | 4.990 | 5.010 | 18,977 | +0.07(+1.42%) |
Dec 17, 2018 | 5.065 | 5.065 | 4.940 | 4.940 | 5,208 | -0.08(-1.59%) |
Dec 14, 2018 | 4.980 | 5.150 | 4.980 | 5.020 | 3,000 | -0.02(-0.40%) |
Dec 13, 2018 | 5.125 | 5.125 | 5.040 | 5.040 | 506 | -0.11(-2.06%) |
Dec 12, 2018 | 5.180 | 5.180 | 4.990 | 5.146 | 2,489 | +0.23(+4.59%) |
Dec 11, 2018 | 5.140 | 5.140 | 4.910 | 4.920 | 9,693 | +0.04(+0.82%) |
Dec 10, 2018 | 4.880 | 4.880 | 4.880 | 4.880 | 545 | -0.10(-2.01%) |
Dec 07, 2018 | 4.980 | 4.980 | 4.980 | 4.980 | 2,600 | -0.05(-0.99%) |
Dec 06, 2018 | 4.910 | 5.080 | 4.880 | 5.030 | 2,336 | -0.07(-1.37%) |
Dec 04, 2018 | 5.200 | 5.200 | 5.100 | 5.100 | 8,700 | -0.05(-0.97%) |