Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.266 | 5.297 | 5.262 | 5.297 | 124,505 | +0.02(+0.44%) |
Mar 28, 2019 | 5.220 | 5.274 | 5.205 | 5.274 | 134,970 | +0.07(+1.41%) |
Mar 27, 2019 | 5.140 | 5.201 | 5.125 | 5.201 | 136,818 | +0.06(+1.18%) |
Mar 26, 2019 | 5.170 | 5.186 | 5.117 | 5.140 | 339,961 | -0.04(-0.73%) |
Mar 25, 2019 | 5.148 | 5.201 | 5.125 | 5.178 | 226,502 | +0.03(+0.59%) |
Mar 22, 2019 | 5.155 | 5.163 | 5.110 | 5.148 | 191,276 | +0.00(+0.00%) |
Mar 21, 2019 | 5.133 | 5.193 | 5.133 | 5.148 | 63,298 | +0.02(+0.29%) |
Mar 20, 2019 | 5.148 | 5.170 | 5.110 | 5.133 | 91,316 | -0.05(-1.02%) |
Mar 19, 2019 | 5.170 | 5.192 | 5.124 | 5.186 | 175,576 | +0.03(+0.59%) |
Mar 18, 2019 | 5.072 | 5.178 | 5.072 | 5.155 | 162,769 | +0.10(+1.95%) |
Mar 15, 2019 | 5.163 | 5.178 | 5.042 | 5.057 | 318,750 | -0.13(-2.48%) |
Mar 14, 2019 | 5.117 | 5.186 | 5.110 | 5.186 | 121,258 | +0.10(+1.93%) |
Mar 13, 2019 | 5.057 | 5.117 | 5.057 | 5.087 | 92,232 | +0.02(+0.45%) |
Mar 12, 2019 | 5.148 | 5.155 | 5.034 | 5.064 | 131,807 | -0.08(-1.62%) |
Mar 11, 2019 | 5.110 | 5.170 | 5.072 | 5.148 | 168,076 | +0.05(+0.89%) |
Mar 08, 2019 | 5.080 | 5.110 | 5.072 | 5.102 | 101,186 | +0.02(+0.45%) |
Mar 07, 2019 | 5.117 | 5.145 | 5.072 | 5.080 | 117,434 | -0.05(-1.03%) |
Mar 06, 2019 | 5.201 | 5.201 | 5.087 | 5.133 | 137,207 | -0.05(-0.88%) |
Mar 05, 2019 | 5.193 | 5.216 | 5.178 | 5.178 | 176,571 | -0.02(-0.29%) |
Mar 04, 2019 | 5.117 | 5.193 | 5.110 | 5.193 | 464,624 | +0.08(+1.63%) |
Mar 01, 2019 | 5.110 | 5.110 | 5.042 | 5.110 | 122,321 | +0.07(+1.35%) |
Feb 28, 2019 | 5.072 | 5.087 | 5.034 | 5.042 | 116,241 | -0.03(-0.60%) |
Feb 27, 2019 | 5.057 | 5.095 | 5.027 | 5.072 | 145,840 | +0.05(+0.90%) |
Feb 26, 2019 | 5.064 | 5.072 | 5.011 | 5.027 | 142,890 | -0.04(-0.75%) |
Feb 25, 2019 | 5.095 | 5.095 | 5.034 | 5.064 | 228,838 | -0.02(-0.45%) |
Feb 22, 2019 | 5.080 | 5.087 | 5.011 | 5.087 | 240,284 | +0.02(+0.30%) |
Feb 21, 2019 | 5.072 | 5.080 | 5.042 | 5.072 | 127,246 | +0.01(+0.15%) |
Feb 20, 2019 | 5.034 | 5.072 | 5.034 | 5.064 | 140,968 | +0.02(+0.30%) |
Feb 19, 2019 | 5.042 | 5.072 | 5.019 | 5.049 | 318,371 | -0.01(-0.15%) |
Feb 15, 2019 | 5.042 | 5.072 | 5.034 | 5.057 | 107,527 | +0.02(+0.30%) |
Feb 14, 2019 | 5.034 | 5.042 | 5.027 | 5.042 | 72,719 | +0.01(+0.15%) |
Feb 13, 2019 | 5.042 | 5.057 | 5.027 | 5.034 | 122,357 | -0.02(-0.30%) |
Feb 12, 2019 | 5.034 | 5.072 | 4.966 | 5.049 | 195,999 | +0.05(+0.91%) |
Feb 11, 2019 | 4.989 | 5.019 | 4.958 | 5.004 | 130,358 | +0.02(+0.30%) |
Feb 08, 2019 | 5.042 | 5.057 | 4.958 | 4.989 | 234,604 | -0.07(-1.35%) |
Feb 07, 2019 | 5.057 | 5.064 | 5.004 | 5.057 | 237,661 | +0.00(+0.00%) |
Feb 06, 2019 | 5.042 | 5.057 | 5.004 | 5.057 | 288,974 | +0.01(+0.15%) |
Feb 05, 2019 | 4.996 | 5.057 | 4.958 | 5.049 | 236,531 | +0.05(+1.06%) |
Feb 04, 2019 | 5.034 | 5.049 | 4.951 | 4.996 | 291,580 | -0.01(-0.15%) |
Feb 01, 2019 | 5.004 | 5.019 | 4.898 | 5.004 | 590,605 | +0.02(+0.30%) |
Jan 31, 2019 | 4.958 | 4.989 | 4.897 | 4.989 | 579,937 | +0.08(+1.54%) |
Jan 30, 2019 | 4.883 | 4.921 | 4.875 | 4.913 | 427,010 | +0.03(+0.62%) |
Jan 29, 2019 | 4.860 | 4.890 | 4.822 | 4.883 | 674,461 | +0.04(+0.78%) |
Jan 28, 2019 | 4.807 | 4.875 | 4.792 | 4.845 | 1,472,728 | +0.20(+4.23%) |
Jan 25, 2019 | 4.731 | 4.739 | 4.648 | 4.648 | 133,285 | -0.10(-2.07%) |
Jan 24, 2019 | 4.724 | 4.747 | 4.694 | 4.747 | 168,381 | +0.04(+0.80%) |
Jan 23, 2019 | 4.671 | 4.762 | 4.633 | 4.709 | 275,545 | +0.05(+1.14%) |
Jan 22, 2019 | 4.482 | 4.694 | 4.482 | 4.656 | 787,199 | +0.12(+2.67%) |
Jan 18, 2019 | 4.572 | 4.595 | 4.444 | 4.535 | 181,105 | -0.04(-0.83%) |
Jan 17, 2019 | 4.535 | 4.575 | 4.504 | 4.572 | 146,403 | +0.05(+1.00%) |
Jan 16, 2019 | 4.482 | 4.542 | 4.459 | 4.527 | 38,298 | +0.05(+1.01%) |
Jan 15, 2019 | 4.383 | 4.504 | 4.383 | 4.482 | 113,053 | +0.08(+1.72%) |
Jan 14, 2019 | 4.383 | 4.444 | 4.360 | 4.406 | 108,349 | +0.02(+0.52%) |
Jan 11, 2019 | 4.398 | 4.459 | 4.368 | 4.383 | 64,199 | -0.02(-0.52%) |
Jan 10, 2019 | 4.376 | 4.413 | 4.353 | 4.406 | 46,790 | +0.04(+0.87%) |
Jan 09, 2019 | 4.413 | 4.429 | 4.307 | 4.368 | 217,740 | -0.02(-0.35%) |
Jan 08, 2019 | 4.360 | 4.391 | 4.330 | 4.383 | 58,087 | +0.07(+1.58%) |
Jan 07, 2019 | 4.277 | 4.383 | 4.277 | 4.315 | 65,670 | +0.04(+0.88%) |
Jan 04, 2019 | 4.315 | 4.323 | 4.224 | 4.277 | 132,757 | +0.00(+0.00%) |
Jan 03, 2019 | 4.254 | 4.307 | 4.254 | 4.277 | 56,783 | +0.00(+0.00%) |