Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.639 | 5.691 | 5.583 | 5.681 | 14,426,196 | +0.02(+0.34%) |
Jan 30, 2019 | 5.637 | 5.703 | 5.633 | 5.661 | 12,528,708 | +0.01(+0.22%) |
Jan 29, 2019 | 5.582 | 5.657 | 5.582 | 5.649 | 17,679,412 | +0.06(+1.11%) |
Jan 28, 2019 | 5.506 | 5.596 | 5.495 | 5.587 | 12,935,675 | +0.08(+1.37%) |
Jan 25, 2019 | 5.461 | 5.513 | 5.448 | 5.511 | 7,814,887 | +0.06(+1.12%) |
Jan 24, 2019 | 5.434 | 5.473 | 5.378 | 5.450 | 8,584,068 | +0.01(+0.25%) |
Jan 23, 2019 | 5.396 | 5.436 | 5.380 | 5.436 | 14,015,907 | +0.04(+0.68%) |
Jan 22, 2019 | 5.378 | 5.416 | 5.335 | 5.400 | 9,971,980 | +0.01(+0.17%) |
Jan 18, 2019 | 5.368 | 5.400 | 5.324 | 5.391 | 7,991,845 | +0.02(+0.43%) |
Jan 17, 2019 | 5.291 | 5.368 | 5.291 | 5.368 | 7,259,555 | +0.06(+1.19%) |
Jan 16, 2019 | 5.264 | 5.324 | 5.226 | 5.305 | 6,388,638 | +0.04(+0.78%) |
Jan 15, 2019 | 5.196 | 5.270 | 5.196 | 5.263 | 6,280,040 | +0.08(+1.46%) |
Jan 14, 2019 | 5.201 | 5.228 | 5.176 | 5.188 | 6,602,085 | -0.02(-0.44%) |
Jan 11, 2019 | 5.178 | 5.213 | 5.169 | 5.210 | 8,653,474 | +0.03(+0.49%) |
Jan 10, 2019 | 5.060 | 5.189 | 5.046 | 5.185 | 11,062,943 | +0.12(+2.36%) |
Jan 09, 2019 | 5.069 | 5.075 | 4.998 | 5.066 | 8,040,164 | +0.01(+0.18%) |
Jan 08, 2019 | 4.925 | 5.065 | 4.925 | 5.057 | 10,045,509 | +0.14(+2.75%) |
Jan 07, 2019 | 4.936 | 4.983 | 4.911 | 4.921 | 10,247,449 | +0.00(+0.07%) |
Jan 04, 2019 | 4.917 | 4.956 | 4.895 | 4.918 | 15,188,690 | +0.02(+0.35%) |
Jan 03, 2019 | 4.847 | 4.955 | 4.847 | 4.901 | 13,300,921 | +0.04(+0.87%) |
Jan 02, 2019 | 4.987 | 4.987 | 4.825 | 4.858 | 12,105,483 | -0.18(-3.49%) |
Dec 31, 2018 | 4.992 | 5.035 | 4.932 | 5.034 | 13,336,304 | +0.05(+0.92%) |
Dec 28, 2018 | 5.042 | 5.077 | 4.943 | 4.988 | 14,127,818 | -0.00(-0.09%) |
Dec 27, 2018 | 4.951 | 4.995 | 4.851 | 4.992 | 21,517,894 | +0.01(+0.21%) |
Dec 26, 2018 | 4.856 | 4.982 | 4.828 | 4.982 | 25,090,942 | +0.14(+2.87%) |
Dec 24, 2018 | 5.087 | 5.115 | 4.842 | 4.843 | 8,553,227 | -0.25(-4.87%) |
Dec 21, 2018 | 5.186 | 5.305 | 5.090 | 5.091 | 37,664,884 | -0.10(-1.86%) |
Dec 20, 2018 | 5.221 | 5.264 | 5.146 | 5.188 | 14,401,186 | -0.02(-0.46%) |
Dec 19, 2018 | 5.228 | 5.288 | 5.181 | 5.212 | 18,600,748 | +0.00(+0.02%) |
Dec 18, 2018 | 5.210 | 5.254 | 5.174 | 5.210 | 23,538,730 | +0.03(+0.64%) |
Dec 17, 2018 | 5.424 | 5.456 | 5.161 | 5.177 | 18,581,850 | -0.23(-4.32%) |
Dec 14, 2018 | 5.360 | 5.434 | 5.350 | 5.411 | 14,914,973 | +0.03(+0.47%) |
Dec 13, 2018 | 5.308 | 5.432 | 5.308 | 5.386 | 13,399,259 | +0.08(+1.54%) |
Dec 12, 2018 | 5.456 | 5.463 | 5.302 | 5.305 | 17,119,616 | -0.13(-2.34%) |
Dec 11, 2018 | 5.413 | 5.467 | 5.413 | 5.432 | 14,741,493 | +0.04(+0.72%) |
Dec 10, 2018 | 5.418 | 5.428 | 5.307 | 5.393 | 11,571,787 | -0.01(-0.15%) |
Dec 07, 2018 | 5.424 | 5.462 | 5.380 | 5.401 | 13,705,910 | -0.02(-0.44%) |
Dec 06, 2018 | 5.267 | 5.434 | 5.235 | 5.425 | 23,421,040 | +0.14(+2.63%) |
Dec 04, 2018 | 5.392 | 5.410 | 5.274 | 5.286 | 16,300,993 | -0.12(-2.19%) |
Dec 03, 2018 | 5.410 | 5.444 | 5.394 | 5.404 | 15,194,966 | +0.00(+0.04%) |
Nov 30, 2018 | 5.321 | 5.411 | 5.315 | 5.402 | 18,619,744 | +0.11(+2.04%) |
Nov 29, 2018 | 5.315 | 5.315 | 5.274 | 5.294 | 10,714,686 | -0.02(-0.30%) |
Nov 28, 2018 | 5.277 | 5.323 | 5.277 | 5.310 | 17,357,158 | +0.02(+0.46%) |
Nov 27, 2018 | 5.295 | 5.310 | 5.270 | 5.286 | 12,798,755 | +0.01(+0.13%) |
Nov 26, 2018 | 5.311 | 5.322 | 5.263 | 5.279 | 7,102,447 | +0.00(+0.00%) |
Nov 23, 2018 | 5.292 | 5.322 | 5.255 | 5.279 | 2,673,537 | -0.01(-0.26%) |
Nov 21, 2018 | 5.293 | 5.293 | 5.293 | 0 | +0.03(+0.54%) | |
Nov 20, 2018 | 5.275 | 5.317 | 5.246 | 5.264 | 12,493,604 | -0.01(-0.17%) |
Nov 19, 2018 | 5.244 | 5.299 | 5.226 | 5.274 | 8,650,423 | +0.04(+0.70%) |
Nov 16, 2018 | 5.109 | 5.248 | 5.109 | 5.237 | 11,160,514 | +0.11(+2.24%) |
Nov 15, 2018 | 5.170 | 5.183 | 5.088 | 5.122 | 13,882,213 | -0.05(-1.02%) |
Nov 14, 2018 | 5.252 | 5.252 | 5.167 | 5.175 | 9,320,441 | -0.06(-1.19%) |
Nov 13, 2018 | 5.227 | 5.276 | 5.205 | 5.237 | 10,328,610 | +0.02(+0.41%) |
Nov 12, 2018 | 5.206 | 5.273 | 5.206 | 5.216 | 9,378,318 | +0.02(+0.46%) |
Nov 09, 2018 | 5.166 | 5.208 | 5.149 | 5.192 | 7,071,988 | +0.00(+0.09%) |
Nov 08, 2018 | 5.153 | 5.192 | 5.118 | 5.187 | 8,136,311 | +0.03(+0.51%) |
Nov 07, 2018 | 5.118 | 5.161 | 5.090 | 5.161 | 7,254,444 | +0.07(+1.29%) |
Nov 06, 2018 | 4.997 | 5.101 | 4.988 | 5.095 | 14,420,825 | +0.11(+2.26%) |
Nov 05, 2018 | 4.972 | 5.022 | 4.956 | 4.983 | 11,634,928 | +0.03(+0.64%) |
Nov 02, 2018 | 4.854 | 4.999 | 4.854 | 4.951 | 16,573,681 | +0.06(+1.21%) |