Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.214 | 6.214 | 6.214 | 6.214 | 572 | -0.02(-0.36%) |
Feb 27, 2019 | 6.237 | 6.237 | 6.237 | 269 | +0.00(+0.00%) | |
Feb 26, 2019 | 6.252 | 6.320 | 6.237 | 6.237 | 2,838 | -0.03(-0.45%) |
Feb 25, 2019 | 6.252 | 6.265 | 6.184 | 6.265 | 3,822 | +0.01(+0.21%) |
Feb 22, 2019 | 6.305 | 6.320 | 6.244 | 6.252 | 4,750 | +0.15(+2.48%) |
Feb 21, 2019 | 6.313 | 6.328 | 6.100 | 6.100 | 2,914 | -0.15(-2.42%) |
Feb 20, 2019 | 6.040 | 6.252 | 6.040 | 6.252 | 5,298 | -0.04(-0.71%) |
Feb 19, 2019 | 6.298 | 6.313 | 6.161 | 6.297 | 1,471 | +0.00(+0.04%) |
Feb 15, 2019 | 6.214 | 6.328 | 6.214 | 6.294 | 22,168 | +0.07(+1.16%) |
Feb 14, 2019 | 6.214 | 6.222 | 6.199 | 6.222 | 1,712 | +0.00(+0.02%) |
Feb 13, 2019 | 6.222 | 6.222 | 6.214 | 6.220 | 7,946 | -0.00(-0.02%) |
Feb 12, 2019 | 6.138 | 6.222 | 6.074 | 6.222 | 4,803 | +0.08(+1.36%) |
Feb 11, 2019 | 6.138 | 6.138 | 6.017 | 6.138 | 1,454 | +0.08(+1.25%) |
Feb 08, 2019 | 6.063 | 6.063 | 6.063 | 6.063 | 131 | -0.08(-1.23%) |
Feb 07, 2019 | 6.002 | 6.138 | 6.002 | 6.138 | 5,114 | +0.05(+0.75%) |
Feb 06, 2019 | 6.025 | 6.093 | 6.025 | 6.093 | 3,020 | +0.07(+1.16%) |
Feb 05, 2019 | 6.019 | 6.040 | 6.019 | 6.023 | 1,534 | -0.03(-0.53%) |
Feb 04, 2019 | 6.116 | 6.116 | 5.979 | 6.055 | 3,814 | -0.06(-0.99%) |
Feb 01, 2019 | 6.116 | 6.123 | 6.116 | 6.116 | 6,729 | +0.00(+0.00%) |
Jan 31, 2019 | 6.176 | 6.176 | 6.116 | 6.116 | 1,516 | -0.05(-0.86%) |
Jan 30, 2019 | 6.199 | 6.199 | 6.161 | 6.169 | 841 | -0.01(-0.12%) |
Jan 29, 2019 | 6.222 | 6.252 | 6.148 | 6.176 | 3,738 | -0.05(-0.78%) |
Jan 28, 2019 | 6.207 | 6.237 | 6.138 | 6.225 | 4,972 | +0.11(+1.79%) |
Jan 25, 2019 | 5.964 | 6.244 | 5.926 | 6.116 | 34,308 | +0.15(+2.54%) |
Jan 24, 2019 | 5.805 | 5.964 | 5.805 | 5.964 | 7,006 | +0.21(+3.59%) |
Jan 23, 2019 | 5.752 | 5.759 | 5.709 | 5.757 | 9,581 | +0.03(+0.49%) |
Jan 22, 2019 | 5.684 | 5.768 | 5.646 | 5.729 | 13,472 | +0.05(+0.80%) |
Jan 18, 2019 | 5.494 | 5.775 | 5.479 | 5.684 | 34,836 | +0.19(+3.45%) |
Jan 17, 2019 | 5.328 | 5.494 | 5.328 | 5.494 | 7,923 | +0.05(+0.83%) |
Jan 16, 2019 | 5.290 | 5.456 | 5.217 | 5.449 | 8,106 | +0.03(+0.56%) |
Jan 15, 2019 | 5.388 | 5.418 | 5.343 | 5.418 | 3,739 | +0.10(+1.85%) |
Jan 14, 2019 | 5.320 | 5.418 | 5.320 | 5.320 | 4,586 | -0.02(-0.43%) |
Jan 10, 2019 | 5.343 | 5.343 | 5.343 | 0 | -0.02(-0.28%) | |
Jan 09, 2019 | 5.343 | 5.358 | 5.343 | 5.358 | 27,443 | +0.07(+1.29%) |
Jan 07, 2019 | 5.290 | 5.290 | 5.290 | 0 | -0.04(-0.71%) | |
Jan 04, 2019 | 5.305 | 5.328 | 5.305 | 5.328 | 13,063 | +0.01(+0.14%) |
Jan 03, 2019 | 5.305 | 5.343 | 5.305 | 5.320 | 12,438 | +0.02(+0.29%) |
Jan 02, 2019 | 5.244 | 5.328 | 5.221 | 5.305 | 26,366 | +0.01(+0.14%) |
Dec 31, 2018 | 5.191 | 5.297 | 5.176 | 5.297 | 51,990 | +0.11(+2.04%) |
Dec 28, 2018 | 5.130 | 5.191 | 5.130 | 5.191 | 7,125 | +0.03(+0.59%) |
Dec 27, 2018 | 5.161 | 5.176 | 5.153 | 5.161 | 11,112 | +0.00(+0.00%) |
Dec 26, 2018 | 5.161 | 5.214 | 5.161 | 5.161 | 1,091 | +0.00(+0.00%) |
Dec 24, 2018 | 5.161 | 5.191 | 5.161 | 5.161 | 3,694 | +0.00(+0.00%) |
Dec 21, 2018 | 5.184 | 5.184 | 5.161 | 5.161 | 2,111 | -0.03(-0.58%) |
Dec 20, 2018 | 5.229 | 5.229 | 5.191 | 5.191 | 5,154 | -0.04(-0.72%) |
Dec 19, 2018 | 5.274 | 5.274 | 5.229 | 5.229 | 1,101 | -0.05(-0.86%) |
Dec 18, 2018 | 5.244 | 5.274 | 5.229 | 5.274 | 3,628 | +0.01(+0.14%) |
Dec 17, 2018 | 5.267 | 5.297 | 5.267 | 5.267 | 1,777 | +0.03(+0.58%) |
Dec 14, 2018 | 5.309 | 5.309 | 5.237 | 5.237 | 2,243 | +0.01(+0.14%) |
Dec 13, 2018 | 5.305 | 5.305 | 5.229 | 5.229 | 6,604 | +0.00(+0.00%) |
Dec 12, 2018 | 5.282 | 5.343 | 5.229 | 5.229 | 16,011 | -0.04(-0.72%) |
Dec 11, 2018 | 5.229 | 5.267 | 5.229 | 5.267 | 1,674 | +0.02(+0.43%) |
Dec 10, 2018 | 5.381 | 5.381 | 5.244 | 5.244 | 8,984 | -0.02(-0.29%) |
Dec 07, 2018 | 5.381 | 5.381 | 5.259 | 5.259 | 923 | -0.07(-1.29%) |
Dec 06, 2018 | 5.354 | 5.358 | 5.305 | 5.328 | 1,568 | -0.03(-0.56%) |
Dec 04, 2018 | 5.335 | 5.358 | 5.335 | 5.358 | 3,826 | +0.10(+1.87%) |