Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.119 | 5.137 | 5.056 | 5.092 | 34,134,700 | -0.02(-0.35%) |
Mar 28, 2019 | 5.074 | 5.155 | 5.074 | 5.110 | 24,272,240 | +0.03(+0.53%) |
Mar 27, 2019 | 5.146 | 5.173 | 5.074 | 5.083 | 33,217,568 | -0.04(-0.70%) |
Mar 26, 2019 | 5.182 | 5.209 | 5.119 | 5.119 | 42,125,604 | -0.04(-0.87%) |
Mar 25, 2019 | 5.164 | 5.182 | 5.110 | 5.164 | 40,909,244 | -0.01(-0.17%) |
Mar 22, 2019 | 5.326 | 5.344 | 5.164 | 5.173 | 71,697,432 | -0.20(-3.68%) |
Mar 21, 2019 | 5.389 | 5.451 | 5.353 | 5.371 | 31,516,442 | -0.04(-0.66%) |
Mar 20, 2019 | 5.451 | 5.469 | 5.317 | 5.407 | 39,933,504 | -0.08(-1.47%) |
Mar 19, 2019 | 5.460 | 5.514 | 5.416 | 5.487 | 24,866,540 | +0.04(+0.83%) |
Mar 18, 2019 | 5.514 | 5.541 | 5.424 | 5.442 | 29,400,648 | -0.10(-1.78%) |
Mar 15, 2019 | 5.550 | 5.550 | 5.460 | 5.541 | 35,672,064 | +0.04(+0.65%) |
Mar 14, 2019 | 5.451 | 5.532 | 5.442 | 5.505 | 24,755,304 | +0.04(+0.66%) |
Mar 13, 2019 | 5.478 | 5.550 | 5.424 | 5.469 | 36,150,116 | -0.04(-0.81%) |
Mar 12, 2019 | 5.371 | 5.541 | 5.326 | 5.514 | 48,604,484 | +0.15(+2.85%) |
Mar 11, 2019 | 5.317 | 5.389 | 5.299 | 5.362 | 23,653,794 | +0.03(+0.51%) |
Mar 08, 2019 | 5.335 | 5.371 | 5.308 | 5.335 | 25,221,388 | -0.04(-0.83%) |
Mar 07, 2019 | 5.380 | 5.416 | 5.335 | 5.380 | 35,428,604 | -0.01(-0.17%) |
Mar 06, 2019 | 5.398 | 5.433 | 5.362 | 5.389 | 23,869,918 | -0.03(-0.50%) |
Mar 05, 2019 | 5.371 | 5.424 | 5.353 | 5.416 | 30,048,342 | +0.03(+0.50%) |
Mar 04, 2019 | 5.424 | 5.442 | 5.281 | 5.389 | 33,805,580 | +0.01(+0.17%) |
Mar 01, 2019 | 5.344 | 5.407 | 5.317 | 5.380 | 23,882,554 | +0.05(+1.01%) |
Feb 28, 2019 | 5.326 | 5.398 | 5.308 | 5.326 | 32,976,770 | +0.01(+0.17%) |
Feb 27, 2019 | 5.281 | 5.335 | 5.258 | 5.317 | 20,782,170 | +0.00(+0.00%) |
Feb 26, 2019 | 5.389 | 5.407 | 5.263 | 5.317 | 36,229,748 | -0.09(-1.66%) |
Feb 25, 2019 | 5.460 | 5.478 | 5.389 | 5.407 | 19,082,830 | -0.04(-0.66%) |
Feb 22, 2019 | 5.478 | 5.505 | 5.416 | 5.442 | 23,541,722 | -0.02(-0.33%) |
Feb 21, 2019 | 5.433 | 5.469 | 5.380 | 5.460 | 25,714,984 | +0.04(+0.66%) |
Feb 20, 2019 | 5.380 | 5.469 | 5.380 | 5.424 | 30,740,290 | +0.04(+0.67%) |
Feb 19, 2019 | 5.389 | 5.442 | 5.353 | 5.389 | 30,895,318 | -0.03(-0.50%) |
Feb 15, 2019 | 5.362 | 5.424 | 5.353 | 5.416 | 23,457,320 | +0.10(+1.86%) |
Feb 14, 2019 | 5.263 | 5.362 | 5.254 | 5.317 | 32,054,150 | +0.02(+0.34%) |
Feb 13, 2019 | 5.317 | 5.326 | 5.209 | 5.299 | 23,530,814 | +0.00(+0.00%) |
Feb 12, 2019 | 5.290 | 5.326 | 5.245 | 5.299 | 31,122,452 | +0.04(+0.68%) |
Feb 11, 2019 | 5.326 | 5.389 | 5.263 | 5.263 | 20,640,242 | -0.06(-1.18%) |
Feb 08, 2019 | 5.254 | 5.344 | 5.245 | 5.326 | 25,032,210 | +0.05(+0.89%) |
Feb 07, 2019 | 5.324 | 5.342 | 5.207 | 5.279 | 34,049,828 | -0.07(-1.34%) |
Feb 06, 2019 | 5.422 | 5.440 | 5.315 | 5.351 | 34,221,052 | -0.04(-0.83%) |
Feb 05, 2019 | 5.413 | 5.548 | 5.378 | 5.395 | 48,663,792 | -0.02(-0.33%) |
Feb 04, 2019 | 5.333 | 5.431 | 5.315 | 5.413 | 39,531,680 | +0.05(+1.00%) |
Feb 01, 2019 | 5.261 | 5.413 | 5.252 | 5.360 | 51,449,500 | +0.13(+2.57%) |
Jan 31, 2019 | 5.315 | 5.503 | 5.216 | 5.225 | 92,203,240 | -0.08(-1.52%) |
Jan 30, 2019 | 5.288 | 5.440 | 5.171 | 5.306 | 55,873,064 | +0.16(+3.14%) |
Jan 29, 2019 | 5.136 | 5.216 | 5.082 | 5.144 | 37,520,200 | -0.01(-0.17%) |
Jan 28, 2019 | 5.225 | 5.225 | 5.109 | 5.153 | 29,689,736 | -0.06(-1.20%) |
Jan 25, 2019 | 5.198 | 5.243 | 5.127 | 5.216 | 33,896,356 | +0.06(+1.22%) |
Jan 24, 2019 | 5.234 | 5.243 | 5.100 | 5.153 | 25,082,410 | -0.08(-1.54%) |
Jan 23, 2019 | 5.288 | 5.288 | 5.100 | 5.234 | 26,039,980 | -0.01(-0.17%) |
Jan 22, 2019 | 5.413 | 5.413 | 5.207 | 5.243 | 26,255,626 | -0.18(-3.31%) |
Jan 18, 2019 | 5.467 | 5.521 | 5.413 | 5.422 | 17,772,502 | +0.00(+0.00%) |
Jan 17, 2019 | 5.395 | 5.440 | 5.369 | 5.422 | 16,787,566 | +0.03(+0.50%) |
Jan 16, 2019 | 5.360 | 5.431 | 5.333 | 5.395 | 16,182,714 | +0.04(+0.67%) |
Jan 15, 2019 | 5.333 | 5.378 | 5.297 | 5.360 | 20,736,906 | +0.03(+0.50%) |
Jan 14, 2019 | 5.422 | 5.431 | 5.297 | 5.333 | 22,371,502 | -0.11(-1.98%) |
Jan 11, 2019 | 5.440 | 5.449 | 5.360 | 5.440 | 18,501,764 | +0.00(+0.00%) |
Jan 10, 2019 | 5.431 | 5.467 | 5.342 | 5.440 | 23,578,510 | +0.01(+0.17%) |
Jan 09, 2019 | 5.700 | 5.709 | 5.378 | 5.431 | 48,752,368 | -0.26(-4.57%) |
Jan 08, 2019 | 5.611 | 5.691 | 5.575 | 5.691 | 26,503,552 | +0.12(+2.09%) |
Jan 07, 2019 | 5.485 | 5.637 | 5.476 | 5.575 | 35,361,220 | +0.04(+0.81%) |
Jan 04, 2019 | 5.413 | 5.575 | 5.373 | 5.530 | 28,382,714 | +0.21(+3.87%) |
Jan 03, 2019 | 5.216 | 5.378 | 5.162 | 5.324 | 25,144,626 | +0.04(+0.68%) |