Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.291 | 5.309 | 5.291 | 5.309 | 30,820 | +0.02(+0.31%) |
Mar 28, 2019 | 5.303 | 5.303 | 5.291 | 5.293 | 14,652 | -0.02(-0.31%) |
Mar 27, 2019 | 5.286 | 5.315 | 5.286 | 5.309 | 23,928 | +0.02(+0.33%) |
Mar 26, 2019 | 5.327 | 5.339 | 5.291 | 5.291 | 55,980 | -0.04(-0.66%) |
Mar 25, 2019 | 5.315 | 5.333 | 5.315 | 5.327 | 395,138 | +0.00(+0.00%) |
Mar 22, 2019 | 5.374 | 5.374 | 5.327 | 5.327 | 21,284 | -0.05(-0.98%) |
Mar 21, 2019 | 5.374 | 5.385 | 5.349 | 5.379 | 23,991 | +0.05(+0.99%) |
Mar 20, 2019 | 5.344 | 5.344 | 5.315 | 5.327 | 14,117 | -0.01(-0.22%) |
Mar 19, 2019 | 5.362 | 5.366 | 5.338 | 5.338 | 18,366 | -0.03(-0.52%) |
Mar 18, 2019 | 5.321 | 5.444 | 5.321 | 5.366 | 144,091 | +0.05(+0.85%) |
Mar 15, 2019 | 5.364 | 5.371 | 5.309 | 5.321 | 46,144 | -0.04(-0.66%) |
Mar 14, 2019 | 5.368 | 5.379 | 5.356 | 5.356 | 57,051 | -0.02(-0.33%) |
Mar 13, 2019 | 5.374 | 5.385 | 5.374 | 5.374 | 55,535 | +0.00(+0.00%) |
Mar 12, 2019 | 5.374 | 5.385 | 5.368 | 5.374 | 66,854 | -0.01(-0.11%) |
Mar 11, 2019 | 5.362 | 5.380 | 5.362 | 5.379 | 8,329 | +0.01(+0.22%) |
Mar 08, 2019 | 5.344 | 5.368 | 5.338 | 5.368 | 35,247 | +0.03(+0.65%) |
Mar 07, 2019 | 5.327 | 5.350 | 5.327 | 5.333 | 57,383 | -0.02(-0.32%) |
Mar 06, 2019 | 5.350 | 5.362 | 5.332 | 5.350 | 46,689 | -0.01(-0.11%) |
Mar 05, 2019 | 5.344 | 5.362 | 5.327 | 5.356 | 98,615 | -0.01(-0.11%) |
Mar 04, 2019 | 5.327 | 5.362 | 5.315 | 5.362 | 153,797 | +0.04(+0.66%) |
Mar 01, 2019 | 5.344 | 5.344 | 5.321 | 5.327 | 56,702 | -0.02(-0.33%) |
Feb 28, 2019 | 5.344 | 5.356 | 5.309 | 5.344 | 125,912 | +0.00(+0.00%) |
Feb 27, 2019 | 5.362 | 5.368 | 5.332 | 5.344 | 145,327 | -0.02(-0.44%) |
Feb 26, 2019 | 5.368 | 5.377 | 5.344 | 5.368 | 87,753 | -0.01(-0.11%) |
Feb 25, 2019 | 5.368 | 5.385 | 5.362 | 5.374 | 144,835 | -0.01(-0.11%) |
Feb 22, 2019 | 5.385 | 5.385 | 5.368 | 5.379 | 62,321 | -0.01(-0.11%) |
Feb 21, 2019 | 5.368 | 5.385 | 5.368 | 5.385 | 75,510 | +0.01(+0.22%) |
Feb 20, 2019 | 5.368 | 5.379 | 5.368 | 5.374 | 50,279 | -0.01(-0.11%) |
Feb 19, 2019 | 5.356 | 5.379 | 5.356 | 5.379 | 28,042 | +0.02(+0.44%) |
Feb 15, 2019 | 5.350 | 5.368 | 5.350 | 5.356 | 42,398 | -0.03(-0.55%) |
Feb 14, 2019 | 5.356 | 5.385 | 5.338 | 5.385 | 61,483 | +0.02(+0.33%) |
Feb 13, 2019 | 5.368 | 5.368 | 5.344 | 5.368 | 22,576 | -0.01(-0.11%) |
Feb 12, 2019 | 5.362 | 5.374 | 5.286 | 5.374 | 46,379 | +0.02(+0.33%) |
Feb 11, 2019 | 5.374 | 5.379 | 5.356 | 5.356 | 164,168 | -0.02(-0.44%) |
Feb 08, 2019 | 5.344 | 5.379 | 5.338 | 5.379 | 129,410 | +0.07(+1.41%) |
Feb 07, 2019 | 5.297 | 5.309 | 5.291 | 5.305 | 53,291 | +0.00(+0.03%) |
Feb 06, 2019 | 5.286 | 5.309 | 5.286 | 5.303 | 46,303 | -0.01(-0.11%) |
Feb 05, 2019 | 5.309 | 5.311 | 5.303 | 5.309 | 16,654 | +0.00(+0.00%) |
Feb 04, 2019 | 5.303 | 5.309 | 5.297 | 5.309 | 77,944 | +0.00(+0.06%) |
Feb 01, 2019 | 5.297 | 5.306 | 5.297 | 5.306 | 20,773 | +0.00(+0.06%) |
Jan 31, 2019 | 5.291 | 5.309 | 5.291 | 5.303 | 32,017 | +0.01(+0.22%) |
Jan 30, 2019 | 5.286 | 5.303 | 5.286 | 5.291 | 43,030 | +0.01(+0.22%) |
Jan 29, 2019 | 5.286 | 5.303 | 5.280 | 5.280 | 21,987 | -0.01(-0.11%) |
Jan 28, 2019 | 5.286 | 5.291 | 5.286 | 5.286 | 39,715 | -0.01(-0.11%) |
Jan 25, 2019 | 5.303 | 5.303 | 5.286 | 5.291 | 117,831 | -0.01(-0.11%) |
Jan 24, 2019 | 5.303 | 5.315 | 5.297 | 5.297 | 61,251 | -0.01(-0.11%) |
Jan 23, 2019 | 5.244 | 5.327 | 5.244 | 5.303 | 148,699 | +0.06(+1.12%) |
Jan 22, 2019 | 5.233 | 5.250 | 5.233 | 5.244 | 146,497 | +0.01(+0.11%) |
Jan 18, 2019 | 5.233 | 5.244 | 5.233 | 5.239 | 106,422 | +0.01(+0.11%) |
Jan 17, 2019 | 5.233 | 5.250 | 5.233 | 5.233 | 69,825 | -0.01(-0.11%) |
Jan 16, 2019 | 5.233 | 5.250 | 5.233 | 5.239 | 66,663 | +0.00(+0.00%) |
Jan 15, 2019 | 5.244 | 5.244 | 5.233 | 5.239 | 79,839 | +0.01(+0.11%) |
Jan 14, 2019 | 5.233 | 5.244 | 5.227 | 5.233 | 102,271 | -0.02(-0.34%) |
Jan 11, 2019 | 5.233 | 5.250 | 5.233 | 5.250 | 42,228 | +0.01(+0.11%) |
Jan 10, 2019 | 5.239 | 5.244 | 5.239 | 5.244 | 50,127 | +0.00(+0.00%) |
Jan 09, 2019 | 5.239 | 5.251 | 5.233 | 5.244 | 37,917 | +0.01(+0.11%) |
Jan 08, 2019 | 5.244 | 5.256 | 5.239 | 5.239 | 56,555 | -0.01(-0.11%) |
Jan 07, 2019 | 5.239 | 5.253 | 5.239 | 5.244 | 35,577 | +0.02(+0.34%) |
Jan 04, 2019 | 5.239 | 5.309 | 5.227 | 5.227 | 99,611 | +0.00(+0.00%) |
Jan 03, 2019 | 5.233 | 5.244 | 5.227 | 5.227 | 59,111 | -0.02(-0.45%) |