Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.270 | 5.270 | 5.270 | 5.270 | 100 | -0.02(-0.38%) |
Mar 28, 2019 | 5.020 | 5.290 | 5.020 | 5.290 | 242 | -0.08(-1.49%) |
Mar 27, 2019 | 5.060 | 5.370 | 5.060 | 5.370 | 243 | -0.04(-0.82%) |
Mar 26, 2019 | 5.415 | 5.415 | 5.415 | 8 | +0.00(+0.00%) | |
Mar 25, 2019 | 5.450 | 5.450 | 5.201 | 5.415 | 4,526 | +0.47(+9.55%) |
Mar 22, 2019 | 4.943 | 4.943 | 4.943 | 4.943 | 400 | +0.09(+1.91%) |
Mar 21, 2019 | 4.850 | 4.850 | 4.850 | 4.850 | 190 | +0.05(+1.04%) |
Mar 20, 2019 | 4.800 | 4.800 | 4.800 | 4.800 | 1,006 | -0.34(-6.61%) |
Mar 18, 2019 | 5.140 | 5.140 | 5.140 | 0 | +0.00(+0.00%) | |
Mar 15, 2019 | 4.673 | 5.140 | 4.673 | 5.140 | 1,000 | +0.05(+0.98%) |
Mar 14, 2019 | 5.120 | 5.120 | 5.090 | 5.090 | 262 | -0.05(-0.97%) |
Mar 13, 2019 | 5.130 | 5.350 | 5.002 | 5.140 | 7,536 | +0.01(+0.19%) |
Mar 12, 2019 | 4.940 | 5.130 | 4.940 | 5.130 | 775 | +0.23(+4.69%) |
Mar 11, 2019 | 5.100 | 5.150 | 4.900 | 4.900 | 1,915 | -0.33(-6.31%) |
Mar 08, 2019 | 4.874 | 5.230 | 4.874 | 5.230 | 2,700 | +0.13(+2.55%) |
Mar 07, 2019 | 5.500 | 5.500 | 4.760 | 5.100 | 7,206 | -0.55(-9.73%) |
Mar 06, 2019 | 6.000 | 6.000 | 5.266 | 5.650 | 3,451 | -0.16(-2.75%) |
Mar 05, 2019 | 5.910 | 5.910 | 5.300 | 5.810 | 7,760 | +0.57(+10.88%) |
Mar 04, 2019 | 5.280 | 6.200 | 5.240 | 5.240 | 3,077 | -0.08(-1.50%) |
Mar 01, 2019 | 5.060 | 5.380 | 5.060 | 5.320 | 2,100 | +0.02(+0.38%) |
Feb 28, 2019 | 5.050 | 5.300 | 5.050 | 5.300 | 837 | -0.07(-1.30%) |
Feb 27, 2019 | 5.136 | 5.370 | 5.136 | 5.370 | 717 | +0.14(+2.74%) |
Feb 26, 2019 | 5.227 | 5.227 | 5.227 | 5.227 | 244 | -0.00(-0.06%) |
Feb 25, 2019 | 5.250 | 5.250 | 5.230 | 5.230 | 519 | +0.00(+0.00%) |
Feb 22, 2019 | 5.010 | 5.230 | 5.010 | 5.230 | 1,000 | -0.02(-0.38%) |
Feb 21, 2019 | 5.248 | 5.250 | 5.237 | 5.250 | 957 | -0.05(-0.94%) |
Feb 20, 2019 | 5.250 | 5.300 | 5.250 | 5.300 | 1,563 | -0.34(-6.00%) |
Feb 19, 2019 | 5.638 | 5.638 | 5.638 | 5.638 | 227 | -0.07(-1.26%) |
Feb 15, 2019 | 5.710 | 5.710 | 5.710 | 5.710 | 100 | +0.11(+1.96%) |
Feb 14, 2019 | 5.617 | 5.617 | 5.600 | 5.600 | 585 | +0.14(+2.62%) |
Feb 13, 2019 | 5.570 | 5.712 | 5.457 | 5.457 | 674 | +0.25(+4.74%) |
Feb 12, 2019 | 5.210 | 5.210 | 5.210 | 247 | +0.00(+0.00%) | |
Feb 11, 2019 | 5.206 | 5.206 | 5.210 | 103 | +0.00(+0.00%) | |
Feb 08, 2019 | 5.210 | 5.210 | 5.210 | 5.210 | 3,700 | -0.16(-2.98%) |
Feb 07, 2019 | 5.370 | 5.370 | 5.370 | 100 | +0.00(+0.00%) | |
Feb 06, 2019 | 5.367 | 5.367 | 5.370 | 88 | +0.00(+0.06%) | |
Feb 05, 2019 | 5.380 | 5.380 | 5.200 | 5.367 | 4,530 | -0.05(-0.98%) |
Feb 04, 2019 | 5.413 | 5.420 | 5.413 | 5.420 | 281 | -0.26(-4.66%) |
Feb 01, 2019 | 5.960 | 5.960 | 5.380 | 5.685 | 2,700 | -0.16(-2.65%) |
Jan 31, 2019 | 5.650 | 5.860 | 5.640 | 5.840 | 4,069 | +0.21(+3.75%) |
Jan 30, 2019 | 5.540 | 6.250 | 5.540 | 5.629 | 1,950 | +0.09(+1.61%) |
Jan 29, 2019 | 6.165 | 6.255 | 5.470 | 5.540 | 6,158 | -0.86(-13.44%) |
Jan 28, 2019 | 6.240 | 6.962 | 6.110 | 6.400 | 28,116 | +0.30(+4.92%) |
Jan 25, 2019 | 4.850 | 6.100 | 4.820 | 6.100 | 59,100 | +1.12(+22.49%) |
Jan 24, 2019 | 4.976 | 4.976 | 4.980 | 335 | +0.00(+0.08%) | |
Jan 23, 2019 | 4.976 | 5.000 | 4.976 | 4.976 | 2,425 | -0.02(-0.48%) |
Jan 22, 2019 | 5.000 | 5.000 | 5.000 | 54 | +0.00(+0.00%) | |
Jan 18, 2019 | 4.875 | 5.000 | 4.875 | 5.000 | 1,400 | +0.24(+5.04%) |
Jan 17, 2019 | 4.760 | 4.856 | 4.760 | 4.760 | 884 | -0.14(-2.86%) |
Jan 16, 2019 | 4.881 | 4.900 | 4.881 | 4.900 | 403 | -0.09(-1.80%) |
Jan 15, 2019 | 4.990 | 4.990 | 4.990 | 4.990 | 675 | +0.10(+2.04%) |
Jan 14, 2019 | 4.990 | 5.000 | 4.890 | 4.890 | 3,638 | -0.03(-0.61%) |
Jan 11, 2019 | 4.920 | 4.920 | 4.920 | 4.920 | 200 | -0.10(-1.99%) |
Jan 10, 2019 | 4.997 | 5.082 | 4.997 | 5.020 | 3,864 | +0.00(+0.00%) |
Jan 09, 2019 | 5.000 | 5.020 | 4.990 | 5.020 | 1,702 | +0.02(+0.40%) |
Jan 08, 2019 | 4.916 | 5.000 | 4.859 | 5.000 | 4,988 | +0.14(+2.88%) |
Jan 07, 2019 | 4.860 | 4.860 | 4.700 | 4.860 | 4,483 | +0.14(+2.97%) |
Jan 04, 2019 | 4.800 | 4.820 | 4.720 | 4.720 | 1,200 | +0.20(+4.42%) |
Jan 03, 2019 | 4.657 | 4.657 | 4.500 | 4.520 | 1,437 | -0.28(-5.83%) |