Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.170 | 6.280 | 6.100 | 6.170 | 72,343 | +0.01(+0.16%) |
Feb 27, 2019 | 6.030 | 6.290 | 6.000 | 6.160 | 108,838 | +0.15(+2.50%) |
Feb 26, 2019 | 6.010 | 6.150 | 5.980 | 6.010 | 107,436 | -0.09(-1.48%) |
Feb 25, 2019 | 6.070 | 6.430 | 5.930 | 6.100 | 222,207 | +0.08(+1.33%) |
Feb 22, 2019 | 6.010 | 6.400 | 5.940 | 6.020 | 101,900 | +0.08(+1.35%) |
Feb 21, 2019 | 5.900 | 5.950 | 5.740 | 5.940 | 86,009 | +0.09(+1.54%) |
Feb 20, 2019 | 5.780 | 6.050 | 5.650 | 5.850 | 544,581 | +0.02(+0.34%) |
Feb 19, 2019 | 5.980 | 5.980 | 5.560 | 5.830 | 107,093 | -0.02(-0.34%) |
Feb 15, 2019 | 5.770 | 6.100 | 5.700 | 5.850 | 114,000 | +0.21(+3.72%) |
Feb 14, 2019 | 5.621 | 5.690 | 5.603 | 5.640 | 10,462 | +0.06(+1.15%) |
Feb 13, 2019 | 5.640 | 5.770 | 5.510 | 5.576 | 37,354 | -0.08(-1.49%) |
Feb 12, 2019 | 5.960 | 5.960 | 5.050 | 5.660 | 209,544 | +0.22(+4.04%) |
Feb 11, 2019 | 5.350 | 5.460 | 5.350 | 5.440 | 30,434 | +0.14(+2.64%) |
Feb 08, 2019 | 5.240 | 5.300 | 5.240 | 5.300 | 4,300 | -0.03(-0.56%) |
Feb 07, 2019 | 5.350 | 5.350 | 5.180 | 5.330 | 3,302 | +0.13(+2.50%) |
Feb 06, 2019 | 5.250 | 5.300 | 5.200 | 5.200 | 4,061 | -0.09(-1.61%) |
Feb 05, 2019 | 5.210 | 5.290 | 5.190 | 5.285 | 16,522 | +0.11(+2.03%) |
Feb 04, 2019 | 5.250 | 5.250 | 5.176 | 5.180 | 5,650 | -0.21(-3.90%) |
Feb 01, 2019 | 5.400 | 5.400 | 5.300 | 5.390 | 6,600 | +0.14(+2.66%) |
Jan 31, 2019 | 5.230 | 5.300 | 5.230 | 5.250 | 1,979 | +0.02(+0.38%) |
Jan 30, 2019 | 5.230 | 5.230 | 5.230 | 32 | +0.00(+0.00%) | |
Jan 29, 2019 | 5.230 | 5.230 | 5.230 | 5.230 | 206 | -0.01(-0.19%) |
Jan 28, 2019 | 5.240 | 5.240 | 5.226 | 5.240 | 932 | -0.11(-2.06%) |
Jan 25, 2019 | 5.200 | 5.350 | 5.190 | 5.350 | 800 | +0.21(+4.09%) |
Jan 24, 2019 | 5.230 | 5.230 | 5.118 | 5.140 | 2,296 | -0.11(-2.10%) |
Jan 23, 2019 | 5.260 | 5.260 | 5.250 | 5.250 | 270 | -0.02(-0.38%) |
Jan 22, 2019 | 5.280 | 5.300 | 5.234 | 5.270 | 4,224 | -0.06(-1.13%) |
Jan 18, 2019 | 5.360 | 5.360 | 5.330 | 5.330 | 3,400 | +0.04(+0.76%) |
Jan 17, 2019 | 5.330 | 5.330 | 5.290 | 5.290 | 6,134 | -0.04(-0.75%) |
Jan 16, 2019 | 5.310 | 5.330 | 5.300 | 5.330 | 3,083 | +0.00(+0.00%) |
Jan 15, 2019 | 5.360 | 5.360 | 5.330 | 5.330 | 1,104 | -0.02(-0.37%) |
Jan 14, 2019 | 5.400 | 5.400 | 5.310 | 5.350 | 1,150 | +0.04(+0.75%) |
Jan 11, 2019 | 5.230 | 5.330 | 5.210 | 5.310 | 6,400 | +0.01(+0.19%) |
Jan 10, 2019 | 5.260 | 5.300 | 5.200 | 5.300 | 20,904 | +0.00(+0.00%) |
Jan 09, 2019 | 5.260 | 5.300 | 5.260 | 5.300 | 646 | -0.00(-0.00%) |
Jan 08, 2019 | 5.230 | 5.300 | 5.200 | 5.300 | 4,047 | +0.09(+1.73%) |
Jan 07, 2019 | 5.200 | 5.270 | 5.200 | 5.210 | 13,167 | +0.05(+0.97%) |
Jan 04, 2019 | 5.150 | 5.200 | 5.130 | 5.160 | 3,900 | +0.00(+0.00%) |
Jan 03, 2019 | 5.160 | 5.170 | 5.051 | 5.160 | 2,395 | +0.04(+0.78%) |
Jan 02, 2019 | 5.190 | 5.240 | 5.110 | 5.120 | 5,000 | +0.12(+2.40%) |
Dec 31, 2018 | 5.000 | 5.020 | 4.945 | 5.000 | 14,900 | +0.14(+2.88%) |
Dec 28, 2018 | 4.860 | 4.860 | 4.850 | 4.860 | 1,500 | +0.06(+1.25%) |
Dec 27, 2018 | 4.720 | 4.840 | 4.720 | 4.800 | 4,622 | +0.00(+0.00%) |
Dec 26, 2018 | 4.870 | 4.870 | 4.700 | 4.800 | 16,058 | -0.08(-1.64%) |
Dec 24, 2018 | 4.790 | 4.885 | 4.750 | 4.880 | 59,700 | +0.00(+0.00%) |
Dec 21, 2018 | 4.880 | 4.900 | 4.730 | 4.880 | 28,600 | +0.00(+0.00%) |
Dec 20, 2018 | 4.900 | 4.950 | 4.780 | 4.880 | 17,454 | -0.04(-0.81%) |
Dec 19, 2018 | 4.760 | 4.980 | 4.760 | 4.920 | 10,360 | +0.14(+2.93%) |
Dec 18, 2018 | 4.780 | 4.810 | 4.730 | 4.780 | 8,045 | +0.00(+0.00%) |
Dec 17, 2018 | 4.770 | 4.800 | 4.740 | 4.780 | 9,807 | +0.10(+2.14%) |
Dec 14, 2018 | 4.680 | 4.720 | 4.630 | 4.680 | 4,800 | -0.04(-0.95%) |
Dec 13, 2018 | 4.800 | 4.800 | 4.725 | 4.725 | 3,613 | -0.08(-1.56%) |
Dec 12, 2018 | 4.800 | 4.830 | 4.800 | 4.800 | 6,591 | -0.05(-1.03%) |
Dec 11, 2018 | 4.910 | 4.920 | 4.830 | 4.850 | 9,515 | -0.11(-2.22%) |
Dec 10, 2018 | 5.000 | 5.040 | 4.950 | 4.960 | 21,684 | -0.13(-2.65%) |
Dec 07, 2018 | 5.120 | 5.120 | 5.095 | 5.095 | 2,500 | -0.10(-1.83%) |
Dec 06, 2018 | 5.160 | 5.200 | 5.123 | 5.190 | 6,214 | -0.01(-0.19%) |
Dec 04, 2018 | 5.130 | 5.270 | 5.110 | 5.200 | 9,800 | -0.19(-3.53%) |