Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.210 | 6.250 | 5.740 | 5.830 | 7,141,312 | -0.40(-6.42%) |
Feb 27, 2019 | 6.280 | 6.340 | 6.160 | 6.230 | 3,973,241 | -0.06(-0.95%) |
Feb 26, 2019 | 6.270 | 6.410 | 6.250 | 6.290 | 3,904,677 | -0.03(-0.47%) |
Feb 25, 2019 | 6.270 | 6.430 | 6.270 | 6.320 | 4,736,864 | +0.11(+1.77%) |
Feb 22, 2019 | 6.130 | 6.250 | 6.100 | 6.210 | 2,512,300 | +0.14(+2.31%) |
Feb 21, 2019 | 6.100 | 6.180 | 6.010 | 6.070 | 2,724,918 | -0.03(-0.49%) |
Feb 20, 2019 | 6.020 | 6.130 | 5.950 | 6.100 | 2,871,661 | +0.09(+1.50%) |
Feb 19, 2019 | 5.990 | 6.070 | 5.850 | 6.010 | 3,189,132 | +0.02(+0.33%) |
Feb 15, 2019 | 5.800 | 5.990 | 5.770 | 5.990 | 4,292,100 | +0.20(+3.45%) |
Feb 14, 2019 | 5.560 | 5.880 | 5.480 | 5.790 | 4,781,248 | +0.18(+3.21%) |
Feb 13, 2019 | 5.730 | 5.740 | 5.515 | 5.610 | 4,212,606 | -0.09(-1.58%) |
Feb 12, 2019 | 5.520 | 5.720 | 5.510 | 5.700 | 5,415,524 | +0.21(+3.83%) |
Feb 11, 2019 | 5.310 | 5.530 | 5.270 | 5.490 | 5,999,387 | +0.17(+3.20%) |
Feb 08, 2019 | 5.070 | 5.350 | 5.010 | 5.320 | 7,429,300 | +0.18(+3.50%) |
Feb 07, 2019 | 5.300 | 5.470 | 5.070 | 5.140 | 13,456,316 | -0.01(-0.19%) |
Feb 06, 2019 | 5.300 | 5.300 | 5.100 | 5.150 | 14,846,967 | +0.04(+0.78%) |
Feb 05, 2019 | 5.120 | 5.200 | 5.100 | 5.110 | 3,735,038 | -0.02(-0.39%) |
Feb 04, 2019 | 5.120 | 5.230 | 5.100 | 5.130 | 3,190,978 | +0.09(+1.79%) |
Feb 01, 2019 | 4.990 | 5.100 | 4.920 | 5.040 | 2,531,000 | +0.11(+2.23%) |
Jan 31, 2019 | 4.900 | 5.080 | 4.880 | 4.930 | 3,138,233 | +0.06(+1.23%) |
Jan 30, 2019 | 4.950 | 5.010 | 4.780 | 4.870 | 5,643,450 | +0.05(+1.04%) |
Jan 29, 2019 | 4.880 | 4.950 | 4.800 | 4.820 | 2,664,589 | -0.08(-1.63%) |
Jan 28, 2019 | 4.850 | 5.000 | 4.830 | 4.900 | 2,822,822 | -0.03(-0.61%) |
Jan 25, 2019 | 5.010 | 5.070 | 4.910 | 4.930 | 3,346,500 | -0.03(-0.60%) |
Jan 24, 2019 | 4.850 | 5.090 | 4.830 | 4.960 | 4,212,414 | +0.12(+2.48%) |
Jan 23, 2019 | 4.830 | 4.880 | 4.760 | 4.840 | 2,020,473 | +0.05(+1.04%) |
Jan 22, 2019 | 4.870 | 4.920 | 4.770 | 4.790 | 2,628,262 | -0.12(-2.44%) |
Jan 18, 2019 | 4.900 | 4.990 | 4.835 | 4.910 | 4,014,500 | -0.01(-0.20%) |
Jan 17, 2019 | 4.880 | 4.960 | 4.860 | 4.920 | 2,286,580 | +0.00(+0.00%) |
Jan 16, 2019 | 4.880 | 5.010 | 4.880 | 4.920 | 2,081,225 | +0.01(+0.20%) |
Jan 15, 2019 | 4.900 | 4.940 | 4.760 | 4.910 | 2,228,987 | +0.05(+1.03%) |
Jan 14, 2019 | 4.950 | 5.010 | 4.820 | 4.860 | 2,701,340 | -0.13(-2.61%) |
Jan 11, 2019 | 4.830 | 5.070 | 4.760 | 4.990 | 2,797,100 | +0.10(+2.04%) |
Jan 10, 2019 | 4.850 | 4.900 | 4.630 | 4.890 | 4,435,006 | -0.03(-0.61%) |
Jan 09, 2019 | 4.830 | 4.980 | 4.740 | 4.920 | 4,434,485 | +0.19(+4.02%) |
Jan 08, 2019 | 4.680 | 4.840 | 4.620 | 4.730 | 4,609,602 | +0.10(+2.16%) |
Jan 07, 2019 | 4.510 | 4.780 | 4.400 | 4.630 | 5,321,514 | +0.12(+2.66%) |
Jan 04, 2019 | 4.320 | 4.625 | 4.310 | 4.510 | 4,411,500 | +0.24(+5.62%) |
Jan 03, 2019 | 4.360 | 4.400 | 4.240 | 4.270 | 2,739,097 | -0.09(-2.06%) |
Jan 02, 2019 | 4.190 | 4.490 | 4.160 | 4.360 | 3,392,596 | +0.12(+2.83%) |
Dec 31, 2018 | 4.320 | 4.360 | 4.200 | 4.240 | 3,797,800 | -0.07(-1.62%) |
Dec 28, 2018 | 4.430 | 4.490 | 4.250 | 4.310 | 3,434,700 | -0.07(-1.60%) |
Dec 27, 2018 | 4.160 | 4.440 | 4.120 | 4.380 | 4,142,191 | +0.16(+3.79%) |
Dec 26, 2018 | 4.040 | 4.270 | 4.000 | 4.220 | 4,121,427 | +0.18(+4.46%) |
Dec 24, 2018 | 4.000 | 4.200 | 4.000 | 4.040 | 1,893,600 | -0.09(-2.18%) |
Dec 21, 2018 | 4.300 | 4.410 | 4.000 | 4.130 | 5,074,200 | -0.15(-3.50%) |
Dec 20, 2018 | 4.530 | 4.630 | 4.220 | 4.280 | 3,718,275 | -0.31(-6.75%) |
Dec 19, 2018 | 4.650 | 4.880 | 4.530 | 4.590 | 2,846,960 | -0.04(-0.86%) |
Dec 18, 2018 | 4.630 | 4.750 | 4.610 | 4.630 | 3,517,789 | +0.06(+1.31%) |
Dec 17, 2018 | 4.550 | 4.820 | 4.510 | 4.570 | 4,035,454 | -0.13(-2.77%) |
Dec 14, 2018 | 4.770 | 4.900 | 4.650 | 4.700 | 2,829,600 | -0.09(-1.88%) |
Dec 13, 2018 | 4.880 | 5.000 | 4.760 | 4.790 | 2,667,737 | -0.11(-2.24%) |
Dec 12, 2018 | 4.930 | 5.100 | 4.900 | 4.900 | 2,891,790 | -0.01(-0.20%) |
Dec 11, 2018 | 5.000 | 5.010 | 4.800 | 4.910 | 2,108,901 | -0.01(-0.20%) |
Dec 10, 2018 | 4.990 | 5.030 | 4.760 | 4.920 | 2,658,386 | -0.05(-1.01%) |
Dec 07, 2018 | 5.150 | 5.170 | 4.920 | 4.970 | 3,287,600 | -0.21(-4.05%) |
Dec 06, 2018 | 5.000 | 5.190 | 4.970 | 5.180 | 3,341,048 | +0.15(+2.98%) |
Dec 04, 2018 | 5.160 | 5.250 | 4.990 | 5.030 | 3,350,600 | -0.17(-3.27%) |