Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.869 | 5.901 | 5.598 | 5.657 | 3,850,821 | -0.22(-3.75%) |
Feb 27, 2019 | 5.751 | 5.980 | 5.681 | 5.877 | 5,534,895 | +0.14(+2.47%) |
Feb 26, 2019 | 5.893 | 5.901 | 5.696 | 5.736 | 4,814,606 | -0.17(-2.93%) |
Feb 25, 2019 | 6.216 | 6.286 | 5.846 | 5.909 | 10,170,095 | -0.28(-4.45%) |
Feb 22, 2019 | 5.728 | 6.546 | 5.728 | 6.184 | 17,353,698 | +0.65(+11.81%) |
Feb 21, 2019 | 5.570 | 5.594 | 5.492 | 5.531 | 3,082,287 | -0.04(-0.71%) |
Feb 20, 2019 | 5.515 | 5.637 | 5.515 | 5.570 | 2,554,187 | +0.05(+0.85%) |
Feb 19, 2019 | 5.515 | 5.578 | 5.492 | 5.523 | 2,726,983 | -0.02(-0.43%) |
Feb 15, 2019 | 5.539 | 5.610 | 5.488 | 5.547 | 2,593,833 | +0.05(+0.86%) |
Feb 14, 2019 | 5.460 | 5.633 | 5.437 | 5.500 | 2,689,485 | +0.02(+0.29%) |
Feb 13, 2019 | 5.523 | 5.609 | 5.445 | 5.484 | 3,504,571 | -0.02(-0.43%) |
Feb 12, 2019 | 5.664 | 5.789 | 5.492 | 5.507 | 5,624,153 | -0.12(-2.08%) |
Feb 11, 2019 | 5.406 | 5.679 | 5.390 | 5.625 | 5,509,255 | +0.24(+4.50%) |
Feb 08, 2019 | 5.445 | 5.546 | 5.367 | 5.382 | 4,099,412 | -0.09(-1.57%) |
Feb 07, 2019 | 5.312 | 5.507 | 5.265 | 5.468 | 6,202,267 | +0.13(+2.49%) |
Feb 06, 2019 | 5.054 | 5.507 | 5.031 | 5.335 | 10,563,055 | +0.18(+3.48%) |
Feb 05, 2019 | 5.039 | 5.390 | 4.812 | 5.156 | 15,377,838 | -0.12(-2.22%) |
Feb 04, 2019 | 5.476 | 5.507 | 5.086 | 5.273 | 9,238,010 | -0.23(-4.26%) |
Feb 01, 2019 | 5.703 | 5.703 | 5.484 | 5.507 | 4,210,525 | -0.12(-2.22%) |
Jan 31, 2019 | 5.679 | 5.703 | 5.593 | 5.632 | 2,437,409 | -0.02(-0.28%) |
Jan 30, 2019 | 5.703 | 5.734 | 5.546 | 5.648 | 2,271,050 | +0.00(+0.00%) |
Jan 29, 2019 | 5.640 | 5.722 | 5.570 | 5.648 | 2,022,785 | +0.05(+0.84%) |
Jan 28, 2019 | 5.515 | 5.699 | 5.507 | 5.601 | 2,157,962 | +0.03(+0.56%) |
Jan 25, 2019 | 5.500 | 5.656 | 5.492 | 5.570 | 3,085,184 | +0.12(+2.30%) |
Jan 24, 2019 | 5.429 | 5.507 | 5.367 | 5.445 | 3,106,693 | +0.03(+0.58%) |
Jan 23, 2019 | 5.546 | 5.554 | 5.335 | 5.414 | 2,692,324 | -0.07(-1.28%) |
Jan 22, 2019 | 5.570 | 5.601 | 5.414 | 5.484 | 2,993,844 | -0.10(-1.82%) |
Jan 18, 2019 | 5.710 | 5.765 | 5.570 | 5.585 | 3,980,106 | -0.11(-1.92%) |
Jan 17, 2019 | 5.625 | 5.789 | 5.550 | 5.695 | 3,237,863 | +0.00(+0.00%) |
Jan 16, 2019 | 5.703 | 5.890 | 5.679 | 5.695 | 5,334,254 | +0.05(+0.83%) |
Jan 15, 2019 | 5.515 | 5.710 | 5.460 | 5.648 | 4,152,119 | +0.20(+3.58%) |
Jan 14, 2019 | 5.328 | 5.515 | 5.304 | 5.453 | 2,078,394 | +0.10(+1.90%) |
Jan 11, 2019 | 5.382 | 5.421 | 5.296 | 5.351 | 1,784,724 | -0.04(-0.72%) |
Jan 10, 2019 | 5.226 | 5.414 | 5.187 | 5.390 | 2,043,329 | +0.14(+2.68%) |
Jan 09, 2019 | 5.265 | 5.293 | 5.148 | 5.250 | 2,514,265 | +0.03(+0.60%) |
Jan 08, 2019 | 5.156 | 5.242 | 5.078 | 5.218 | 2,003,253 | +0.13(+2.61%) |
Jan 07, 2019 | 5.093 | 5.132 | 4.953 | 5.086 | 2,326,490 | +0.02(+0.46%) |
Jan 04, 2019 | 4.757 | 5.101 | 4.734 | 5.062 | 3,873,729 | +0.40(+8.54%) |
Jan 03, 2019 | 4.773 | 4.804 | 4.570 | 4.664 | 2,958,036 | -0.12(-2.61%) |
Jan 02, 2019 | 4.570 | 4.867 | 4.546 | 4.789 | 2,513,081 | +0.17(+3.72%) |
Dec 31, 2018 | 4.671 | 4.711 | 4.539 | 4.617 | 3,113,602 | -0.04(-0.84%) |
Dec 28, 2018 | 4.656 | 4.742 | 4.570 | 4.656 | 3,957,064 | +0.01(+0.17%) |
Dec 27, 2018 | 4.593 | 4.675 | 4.476 | 4.648 | 3,207,778 | -0.03(-0.67%) |
Dec 26, 2018 | 4.453 | 4.683 | 4.304 | 4.679 | 3,520,561 | +0.26(+5.83%) |
Dec 24, 2018 | 4.687 | 4.687 | 4.422 | 4.422 | 2,482,254 | -0.25(-5.35%) |
Dec 21, 2018 | 4.961 | 5.023 | 4.640 | 4.671 | 5,858,406 | -0.29(-5.83%) |
Dec 20, 2018 | 4.984 | 5.093 | 4.890 | 4.961 | 3,568,224 | -0.02(-0.31%) |
Dec 19, 2018 | 4.937 | 5.125 | 4.890 | 4.976 | 5,435,746 | +0.01(+0.16%) |
Dec 18, 2018 | 4.968 | 5.140 | 4.961 | 4.968 | 5,426,064 | +0.05(+0.95%) |
Dec 17, 2018 | 5.117 | 5.179 | 4.882 | 4.921 | 4,608,267 | -0.19(-3.67%) |
Dec 14, 2018 | 5.273 | 5.367 | 5.062 | 5.109 | 5,287,863 | -0.24(-4.53%) |
Dec 13, 2018 | 5.585 | 5.679 | 5.343 | 5.351 | 2,783,547 | -0.20(-3.52%) |
Dec 12, 2018 | 5.585 | 5.679 | 5.500 | 5.546 | 2,194,909 | +0.06(+1.14%) |
Dec 11, 2018 | 5.468 | 5.601 | 5.335 | 5.484 | 3,547,180 | +0.09(+1.74%) |
Dec 10, 2018 | 5.468 | 5.500 | 5.304 | 5.390 | 4,656,833 | -0.15(-2.68%) |
Dec 07, 2018 | 5.789 | 5.859 | 5.500 | 5.539 | 3,982,154 | -0.23(-3.93%) |
Dec 06, 2018 | 5.898 | 5.929 | 5.703 | 5.765 | 3,702,062 | -0.20(-3.40%) |
Dec 04, 2018 | 6.624 | 6.679 | 5.953 | 5.968 | 4,268,386 | -0.66(-9.91%) |