Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.420 | 5.690 | 5.070 | 5.300 | 305,758 | -0.11(-2.03%) |
Feb 27, 2019 | 5.530 | 5.830 | 5.230 | 5.410 | 459,329 | -0.11(-1.99%) |
Feb 26, 2019 | 5.870 | 5.960 | 5.520 | 5.520 | 184,296 | -0.43(-7.23%) |
Feb 25, 2019 | 6.000 | 6.000 | 5.885 | 5.950 | 271,653 | -0.05(-0.83%) |
Feb 22, 2019 | 5.700 | 6.000 | 5.620 | 6.000 | 268,600 | +0.33(+5.82%) |
Feb 21, 2019 | 5.560 | 5.750 | 5.550 | 5.670 | 71,444 | +0.10(+1.80%) |
Feb 20, 2019 | 5.560 | 5.720 | 5.430 | 5.570 | 71,347 | +0.02(+0.36%) |
Feb 19, 2019 | 5.670 | 5.880 | 5.500 | 5.550 | 106,845 | -0.09(-1.60%) |
Feb 15, 2019 | 5.710 | 5.710 | 5.470 | 5.640 | 84,700 | -0.06(-1.05%) |
Feb 14, 2019 | 5.500 | 5.840 | 5.490 | 5.700 | 334,447 | +0.13(+2.33%) |
Feb 13, 2019 | 5.450 | 5.590 | 5.410 | 5.570 | 57,423 | +0.08(+1.46%) |
Feb 12, 2019 | 5.530 | 5.560 | 5.390 | 5.490 | 38,517 | -0.01(-0.18%) |
Feb 11, 2019 | 5.560 | 5.560 | 5.300 | 5.500 | 82,693 | +0.00(+0.00%) |
Feb 08, 2019 | 5.370 | 5.600 | 5.370 | 5.500 | 91,500 | +0.10(+1.85%) |
Feb 07, 2019 | 5.390 | 5.500 | 5.280 | 5.400 | 107,274 | -0.02(-0.37%) |
Feb 06, 2019 | 5.590 | 5.590 | 5.370 | 5.420 | 105,289 | -0.16(-2.87%) |
Feb 05, 2019 | 5.350 | 5.630 | 5.350 | 5.580 | 135,223 | +0.14(+2.57%) |
Feb 04, 2019 | 5.490 | 5.540 | 5.350 | 5.440 | 131,829 | -0.04(-0.73%) |
Feb 01, 2019 | 5.350 | 5.500 | 5.270 | 5.480 | 133,200 | +0.14(+2.62%) |
Jan 31, 2019 | 5.400 | 5.490 | 5.290 | 5.340 | 123,549 | +0.04(+0.75%) |
Jan 30, 2019 | 5.470 | 5.487 | 5.220 | 5.300 | 229,685 | -0.17(-3.11%) |
Jan 29, 2019 | 5.650 | 5.650 | 5.390 | 5.470 | 303,856 | +0.18(+3.40%) |
Jan 28, 2019 | 5.330 | 5.570 | 5.250 | 5.290 | 197,668 | -0.09(-1.67%) |
Jan 25, 2019 | 5.440 | 5.620 | 5.300 | 5.380 | 245,800 | -0.01(-0.19%) |
Jan 24, 2019 | 5.930 | 6.100 | 5.310 | 5.390 | 463,632 | -0.49(-8.33%) |
Jan 23, 2019 | 5.740 | 6.240 | 5.500 | 5.880 | 767,352 | +0.16(+2.80%) |
Jan 22, 2019 | 5.420 | 5.860 | 5.174 | 5.720 | 894,851 | +0.48(+9.16%) |
Jan 18, 2019 | 5.520 | 5.570 | 5.200 | 5.240 | 674,700 | -0.15(-2.78%) |
Jan 17, 2019 | 5.500 | 5.930 | 5.100 | 5.390 | 2,116,677 | -0.59(-9.87%) |
Jan 16, 2019 | 6.000 | 6.100 | 4.700 | 5.980 | 6,324,947 | -11.85(-66.46%) |
Jan 15, 2019 | 17.51 | 18.99 | 17.33 | 17.83 | 459,803 | +0.40(+2.29%) |
Jan 14, 2019 | 17.72 | 18.43 | 17.27 | 17.43 | 138,407 | -0.50(-2.79%) |
Jan 11, 2019 | 18.51 | 18.51 | 17.66 | 17.93 | 97,200 | -0.67(-3.60%) |
Jan 10, 2019 | 18.39 | 18.87 | 17.60 | 18.60 | 205,924 | +0.07(+0.38%) |
Jan 09, 2019 | 19.33 | 19.50 | 18.19 | 18.53 | 215,551 | -0.48(-2.52%) |
Jan 08, 2019 | 19.34 | 19.90 | 18.80 | 19.01 | 114,403 | -0.13(-0.68%) |
Jan 07, 2019 | 19.50 | 19.86 | 18.71 | 19.14 | 76,955 | -0.19(-0.98%) |
Jan 04, 2019 | 18.39 | 19.99 | 18.00 | 19.33 | 105,500 | +1.40(+7.81%) |
Jan 03, 2019 | 17.16 | 18.26 | 16.82 | 17.93 | 117,882 | +0.68(+3.94%) |
Jan 02, 2019 | 16.46 | 18.37 | 16.02 | 17.25 | 71,890 | +0.71(+4.29%) |
Dec 31, 2018 | 16.77 | 16.77 | 15.34 | 16.54 | 85,600 | -0.07(-0.42%) |
Dec 28, 2018 | 16.74 | 17.99 | 15.76 | 16.61 | 157,400 | -0.01(-0.06%) |
Dec 27, 2018 | 16.58 | 17.03 | 15.72 | 16.62 | 128,116 | -0.13(-0.78%) |
Dec 26, 2018 | 16.13 | 17.21 | 16.06 | 16.75 | 103,040 | +0.60(+3.72%) |
Dec 24, 2018 | 16.21 | 16.70 | 15.01 | 16.15 | 71,400 | -0.25(-1.52%) |
Dec 21, 2018 | 17.03 | 17.24 | 15.47 | 16.40 | 595,300 | -0.47(-2.79%) |
Dec 20, 2018 | 20.48 | 20.90 | 16.10 | 16.87 | 151,400 | -3.86(-18.62%) |
Dec 19, 2018 | 20.20 | 21.65 | 20.07 | 20.73 | 136,746 | +0.49(+2.42%) |
Dec 18, 2018 | 21.51 | 21.91 | 19.52 | 20.24 | 187,965 | -0.95(-4.48%) |
Dec 17, 2018 | 22.24 | 22.58 | 20.87 | 21.19 | 123,991 | -0.92(-4.16%) |
Dec 14, 2018 | 21.40 | 22.44 | 21.25 | 22.11 | 85,300 | +0.51(+2.36%) |
Dec 13, 2018 | 22.13 | 22.50 | 21.08 | 21.60 | 91,890 | -0.41(-1.86%) |
Dec 12, 2018 | 22.22 | 22.99 | 21.58 | 22.01 | 91,250 | +0.15(+0.69%) |
Dec 11, 2018 | 21.35 | 22.01 | 20.90 | 21.86 | 58,737 | +0.99(+4.74%) |
Dec 10, 2018 | 21.58 | 21.58 | 20.00 | 20.87 | 46,780 | -0.48(-2.25%) |
Dec 07, 2018 | 22.00 | 22.37 | 20.40 | 21.35 | 47,100 | -0.46(-2.11%) |
Dec 06, 2018 | 20.41 | 22.48 | 20.41 | 21.81 | 191,817 | +0.94(+4.50%) |
Dec 04, 2018 | 20.19 | 21.97 | 20.19 | 20.87 | 302,900 | +0.88(+4.40%) |