Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.258 | 5.407 | 5.233 | 5.307 | 3,234,103 | +0.12(+2.24%) |
Mar 28, 2019 | 5.199 | 5.245 | 5.158 | 5.191 | 2,156,261 | +0.01(+0.16%) |
Mar 27, 2019 | 5.199 | 5.270 | 5.158 | 5.183 | 1,918,721 | -0.01(-0.16%) |
Mar 26, 2019 | 5.166 | 5.283 | 5.150 | 5.191 | 2,467,702 | +0.07(+1.46%) |
Mar 25, 2019 | 5.158 | 5.199 | 5.054 | 5.116 | 2,467,284 | -0.04(-0.81%) |
Mar 22, 2019 | 5.399 | 5.411 | 5.083 | 5.158 | 4,506,097 | -0.30(-5.48%) |
Mar 21, 2019 | 5.482 | 5.548 | 5.432 | 5.457 | 3,198,967 | -0.05(-0.90%) |
Mar 20, 2019 | 5.548 | 5.631 | 5.391 | 5.507 | 4,236,792 | -0.07(-1.34%) |
Mar 19, 2019 | 5.606 | 5.773 | 5.548 | 5.582 | 6,122,763 | -0.02(-0.44%) |
Mar 18, 2019 | 5.349 | 5.623 | 5.349 | 5.606 | 7,337,800 | +0.23(+4.33%) |
Mar 15, 2019 | 5.133 | 5.449 | 5.120 | 5.374 | 7,537,933 | +0.24(+4.69%) |
Mar 14, 2019 | 5.332 | 5.332 | 5.058 | 5.133 | 7,052,260 | -0.17(-3.13%) |
Mar 13, 2019 | 5.465 | 5.465 | 5.191 | 5.299 | 9,196,167 | -0.16(-2.89%) |
Mar 12, 2019 | 5.665 | 5.673 | 5.440 | 5.457 | 19,953,178 | -0.85(-13.44%) |
Mar 11, 2019 | 6.163 | 6.387 | 6.163 | 6.304 | 5,033,036 | +0.17(+2.85%) |
Mar 08, 2019 | 6.196 | 6.271 | 6.067 | 6.130 | 3,541,838 | -0.17(-2.64%) |
Mar 07, 2019 | 6.396 | 6.407 | 6.221 | 6.296 | 2,820,962 | -0.12(-1.81%) |
Mar 06, 2019 | 6.645 | 6.671 | 6.379 | 6.412 | 1,747,838 | -0.22(-3.26%) |
Mar 05, 2019 | 6.728 | 6.769 | 6.628 | 6.628 | 2,588,696 | -0.01(-0.13%) |
Mar 04, 2019 | 6.620 | 6.795 | 6.611 | 6.636 | 1,393,881 | +0.02(+0.38%) |
Mar 01, 2019 | 6.703 | 6.827 | 6.599 | 6.611 | 1,878,313 | -0.03(-0.50%) |
Feb 28, 2019 | 6.728 | 6.761 | 6.645 | 6.645 | 851,213 | -0.08(-1.23%) |
Feb 27, 2019 | 6.686 | 6.769 | 6.620 | 6.728 | 1,224,000 | +0.04(+0.62%) |
Feb 26, 2019 | 6.786 | 6.873 | 6.661 | 6.686 | 1,475,653 | -0.12(-1.71%) |
Feb 25, 2019 | 6.894 | 6.902 | 6.719 | 6.803 | 1,462,145 | +0.03(+0.49%) |
Feb 22, 2019 | 6.703 | 6.827 | 6.703 | 6.769 | 909,237 | +0.08(+1.24%) |
Feb 21, 2019 | 6.744 | 6.803 | 6.653 | 6.686 | 1,427,468 | -0.08(-1.23%) |
Feb 20, 2019 | 6.661 | 6.827 | 6.636 | 6.769 | 1,469,221 | +0.09(+1.37%) |
Feb 19, 2019 | 6.695 | 6.719 | 6.611 | 6.678 | 1,635,862 | -0.01(-0.12%) |
Feb 15, 2019 | 6.645 | 6.753 | 6.503 | 6.686 | 1,227,687 | +0.08(+1.26%) |
Feb 14, 2019 | 6.611 | 6.678 | 6.429 | 6.603 | 1,122,157 | +0.01(+0.13%) |
Feb 13, 2019 | 6.661 | 6.719 | 6.587 | 6.595 | 1,055,722 | -0.06(-0.87%) |
Feb 12, 2019 | 6.553 | 6.686 | 6.520 | 6.653 | 2,204,233 | +0.15(+2.30%) |
Feb 11, 2019 | 6.371 | 6.545 | 6.346 | 6.503 | 2,437,447 | +0.15(+2.35%) |
Feb 08, 2019 | 6.279 | 6.371 | 6.217 | 6.354 | 1,212,758 | +0.05(+0.79%) |
Feb 07, 2019 | 6.312 | 6.412 | 6.238 | 6.304 | 1,618,090 | -0.04(-0.65%) |
Feb 06, 2019 | 6.279 | 6.379 | 6.246 | 6.346 | 1,844,127 | +0.06(+0.92%) |
Feb 05, 2019 | 6.337 | 6.470 | 6.221 | 6.288 | 2,261,490 | -0.01(-0.13%) |
Feb 04, 2019 | 6.080 | 6.321 | 6.050 | 6.296 | 3,107,121 | +0.22(+3.69%) |
Feb 01, 2019 | 6.088 | 6.130 | 5.947 | 6.072 | 1,753,943 | +0.07(+1.25%) |
Jan 31, 2019 | 5.939 | 6.080 | 5.914 | 5.997 | 1,138,591 | +0.07(+1.26%) |
Jan 30, 2019 | 5.980 | 5.997 | 5.847 | 5.922 | 1,447,986 | +0.01(+0.14%) |
Jan 29, 2019 | 5.881 | 5.972 | 5.827 | 5.914 | 1,145,026 | +0.07(+1.28%) |
Jan 28, 2019 | 5.955 | 5.955 | 5.789 | 5.839 | 2,186,728 | -0.13(-2.23%) |
Jan 25, 2019 | 5.922 | 6.155 | 5.922 | 5.972 | 2,523,761 | +0.11(+1.84%) |
Jan 24, 2019 | 5.814 | 5.980 | 5.731 | 5.864 | 1,630,752 | +0.05(+0.86%) |
Jan 23, 2019 | 5.980 | 6.113 | 5.773 | 5.814 | 1,448,896 | -0.12(-1.96%) |
Jan 22, 2019 | 6.063 | 6.088 | 5.897 | 5.930 | 1,328,791 | -0.16(-2.59%) |
Jan 18, 2019 | 6.063 | 6.113 | 5.922 | 6.088 | 1,742,625 | +0.06(+0.96%) |
Jan 17, 2019 | 5.889 | 6.088 | 5.881 | 6.030 | 2,845,189 | +0.10(+1.68%) |
Jan 16, 2019 | 5.764 | 6.005 | 5.764 | 5.930 | 3,220,712 | +0.20(+3.48%) |
Jan 15, 2019 | 5.789 | 5.947 | 5.698 | 5.731 | 2,781,012 | -0.06(-1.00%) |
Jan 14, 2019 | 5.881 | 5.939 | 5.706 | 5.789 | 2,654,253 | -0.11(-1.83%) |
Jan 11, 2019 | 5.714 | 5.897 | 5.681 | 5.897 | 1,394,558 | +0.15(+2.60%) |
Jan 10, 2019 | 5.756 | 5.922 | 5.739 | 5.748 | 1,471,486 | -0.06(-1.00%) |
Jan 09, 2019 | 5.773 | 5.839 | 5.640 | 5.806 | 1,291,616 | +0.03(+0.58%) |
Jan 08, 2019 | 5.731 | 5.789 | 5.548 | 5.773 | 2,108,177 | +0.13(+2.36%) |
Jan 07, 2019 | 5.548 | 5.739 | 5.490 | 5.640 | 2,646,945 | +0.10(+1.80%) |
Jan 04, 2019 | 5.307 | 5.615 | 5.258 | 5.540 | 4,999,123 | +0.29(+5.54%) |
Jan 03, 2019 | 5.316 | 5.357 | 5.191 | 5.249 | 2,776,948 | -0.07(-1.40%) |