Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.015 | 6.069 | 5.961 | 5.961 | 1,482 | -0.19(-3.07%) |
Mar 28, 2019 | 6.320 | 6.393 | 6.012 | 6.150 | 36,391 | -0.32(-4.88%) |
Mar 27, 2019 | 5.850 | 6.474 | 5.745 | 6.465 | 67,625 | +0.65(+11.19%) |
Mar 26, 2019 | 5.810 | 5.897 | 5.762 | 5.815 | 28,340 | +0.09(+1.54%) |
Mar 25, 2019 | 5.794 | 5.794 | 5.705 | 5.726 | 5,830 | -0.06(-1.03%) |
Mar 22, 2019 | 5.867 | 5.867 | 5.786 | 5.786 | 35,714 | -0.04(-0.69%) |
Mar 21, 2019 | 5.810 | 5.867 | 5.786 | 5.826 | 20,836 | +0.06(+0.98%) |
Mar 20, 2019 | 5.848 | 5.848 | 5.770 | 5.770 | 1,807 | -0.15(-2.52%) |
Mar 19, 2019 | 5.846 | 5.919 | 5.826 | 5.919 | 4,783 | +0.04(+0.75%) |
Mar 18, 2019 | 5.786 | 5.875 | 5.770 | 5.875 | 1,002 | -0.03(-0.55%) |
Mar 15, 2019 | 5.741 | 5.972 | 5.741 | 5.907 | 5,684 | +0.06(+1.03%) |
Mar 14, 2019 | 5.753 | 5.850 | 5.753 | 5.847 | 7,830 | +0.09(+1.63%) |
Mar 13, 2019 | 5.745 | 5.867 | 5.745 | 5.753 | 9,476 | +0.01(+0.14%) |
Mar 12, 2019 | 5.867 | 5.867 | 5.745 | 5.745 | 14,791 | -0.06(-1.11%) |
Mar 11, 2019 | 5.770 | 5.826 | 5.745 | 5.810 | 22,427 | -0.02(-0.28%) |
Mar 08, 2019 | 5.676 | 5.850 | 5.676 | 5.826 | 5,684 | -0.02(-0.28%) |
Mar 07, 2019 | 5.729 | 5.867 | 5.689 | 5.842 | 12,565 | +0.11(+1.98%) |
Mar 06, 2019 | 5.802 | 5.802 | 5.729 | 5.729 | 2,538 | -0.07(-1.26%) |
Mar 05, 2019 | 5.753 | 5.906 | 5.745 | 5.802 | 5,189 | -0.02(-0.42%) |
Mar 04, 2019 | 5.907 | 5.950 | 5.786 | 5.826 | 26,013 | -0.08(-1.37%) |
Mar 01, 2019 | 5.761 | 5.907 | 5.701 | 5.907 | 18,289 | +0.24(+4.29%) |
Feb 28, 2019 | 5.948 | 5.948 | 5.438 | 5.664 | 43,754 | -0.28(-4.76%) |
Feb 27, 2019 | 5.988 | 6.215 | 5.948 | 5.948 | 22,857 | +0.00(+0.00%) |
Feb 26, 2019 | 5.664 | 6.384 | 5.664 | 5.948 | 142,199 | +0.45(+8.09%) |
Feb 25, 2019 | 5.260 | 5.721 | 5.260 | 5.503 | 49,225 | +0.25(+4.86%) |
Feb 22, 2019 | 5.235 | 5.292 | 5.179 | 5.248 | 6,796 | +0.08(+1.65%) |
Feb 21, 2019 | 5.244 | 5.244 | 5.163 | 5.163 | 6,574 | -0.08(-1.54%) |
Feb 20, 2019 | 5.112 | 5.363 | 5.112 | 5.244 | 13,975 | +0.17(+3.35%) |
Feb 19, 2019 | 5.341 | 5.349 | 5.074 | 5.074 | 30,059 | -0.27(-5.00%) |
Feb 15, 2019 | 5.543 | 5.551 | 5.324 | 5.341 | 21,750 | +0.07(+1.38%) |
Feb 14, 2019 | 5.268 | 5.493 | 5.199 | 5.268 | 32,940 | -0.03(-0.61%) |
Feb 13, 2019 | 5.380 | 5.428 | 5.204 | 5.300 | 21,823 | -0.14(-2.51%) |
Feb 12, 2019 | 5.589 | 5.657 | 5.436 | 5.436 | 6,551 | -0.06(-1.08%) |
Feb 11, 2019 | 5.605 | 5.701 | 5.469 | 5.496 | 3,724 | -0.04(-0.67%) |
Feb 08, 2019 | 5.501 | 5.621 | 5.380 | 5.533 | 23,162 | -0.13(-2.31%) |
Feb 07, 2019 | 5.701 | 5.718 | 5.611 | 5.664 | 4,877 | +0.03(+0.47%) |
Feb 06, 2019 | 5.330 | 5.798 | 5.330 | 5.637 | 52,176 | +0.31(+5.88%) |
Feb 05, 2019 | 5.428 | 5.453 | 5.316 | 5.324 | 3,735 | -0.15(-2.79%) |
Feb 04, 2019 | 5.509 | 5.509 | 5.420 | 5.477 | 1,006 | +0.16(+3.02%) |
Feb 01, 2019 | 5.316 | 5.332 | 5.316 | 5.316 | 1,618 | -0.03(-0.60%) |
Jan 31, 2019 | 5.300 | 5.396 | 5.300 | 5.348 | 2,234 | -0.02(-0.45%) |
Jan 30, 2019 | 5.196 | 5.372 | 5.188 | 5.372 | 4,389 | +0.14(+2.61%) |
Jan 29, 2019 | 5.316 | 5.434 | 5.228 | 5.236 | 19,126 | -0.06(-1.21%) |
Jan 28, 2019 | 5.404 | 5.461 | 5.300 | 5.300 | 22,448 | -0.04(-0.75%) |
Jan 25, 2019 | 5.344 | 5.461 | 5.332 | 5.340 | 4,981 | -0.08(-1.48%) |
Jan 24, 2019 | 5.621 | 5.621 | 5.420 | 5.420 | 8,948 | -0.01(-0.10%) |
Jan 23, 2019 | 5.394 | 5.452 | 5.340 | 5.426 | 5,144 | +0.01(+0.12%) |
Jan 22, 2019 | 5.473 | 5.485 | 5.324 | 5.419 | 11,248 | -0.02(-0.31%) |
Jan 18, 2019 | 5.581 | 5.581 | 5.412 | 5.436 | 3,237 | -0.02(-0.29%) |
Jan 17, 2019 | 5.380 | 5.661 | 5.364 | 5.453 | 16,543 | -0.02(-0.29%) |
Jan 16, 2019 | 5.469 | 5.557 | 5.388 | 5.469 | 12,997 | +0.14(+2.56%) |
Jan 15, 2019 | 5.356 | 5.456 | 5.260 | 5.332 | 5,275 | +0.12(+2.21%) |
Jan 14, 2019 | 5.196 | 5.220 | 5.047 | 5.217 | 4,527 | +0.24(+4.78%) |
Jan 11, 2019 | 5.019 | 5.051 | 4.979 | 4.979 | 12,328 | +0.05(+0.98%) |
Jan 10, 2019 | 4.874 | 5.212 | 4.874 | 4.931 | 16,298 | +0.06(+1.15%) |
Jan 09, 2019 | 4.898 | 4.955 | 4.874 | 4.874 | 7,618 | +0.02(+0.33%) |
Jan 08, 2019 | 4.963 | 5.067 | 4.858 | 4.858 | 17,213 | -0.04(-0.82%) |
Jan 07, 2019 | 5.035 | 5.123 | 4.825 | 4.898 | 10,261 | -0.08(-1.61%) |
Jan 04, 2019 | 4.858 | 4.979 | 4.858 | 4.979 | 373 | +0.04(+0.81%) |
Jan 03, 2019 | 4.802 | 4.939 | 4.802 | 4.939 | 5,158 | +0.15(+3.19%) |