Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.200 | 6.280 | 6.140 | 6.230 | 879,300 | +0.04(+0.65%) |
Mar 28, 2019 | 6.120 | 6.200 | 6.090 | 6.190 | 462,315 | +0.09(+1.48%) |
Mar 27, 2019 | 6.100 | 6.150 | 5.985 | 6.100 | 740,371 | -0.04(-0.65%) |
Mar 26, 2019 | 6.220 | 6.265 | 6.090 | 6.140 | 415,903 | -0.01(-0.16%) |
Mar 25, 2019 | 6.140 | 6.225 | 6.040 | 6.150 | 593,175 | -0.01(-0.16%) |
Mar 22, 2019 | 6.430 | 6.460 | 6.100 | 6.160 | 785,800 | -0.30(-4.64%) |
Mar 21, 2019 | 6.350 | 6.520 | 6.350 | 6.460 | 520,711 | +0.08(+1.25%) |
Mar 20, 2019 | 6.300 | 6.460 | 6.270 | 6.380 | 621,198 | +0.04(+0.63%) |
Mar 19, 2019 | 6.280 | 6.370 | 6.180 | 6.340 | 567,267 | +0.12(+1.93%) |
Mar 18, 2019 | 6.140 | 6.321 | 6.110 | 6.220 | 773,209 | +0.10(+1.63%) |
Mar 15, 2019 | 6.200 | 6.320 | 6.090 | 6.120 | 1,157,500 | -0.05(-0.81%) |
Mar 14, 2019 | 6.280 | 6.340 | 6.130 | 6.170 | 634,056 | -0.11(-1.75%) |
Mar 13, 2019 | 5.870 | 6.470 | 5.850 | 6.280 | 935,112 | -0.13(-2.03%) |
Mar 12, 2019 | 6.260 | 6.540 | 6.230 | 6.410 | 577,820 | +0.01(+0.16%) |
Mar 11, 2019 | 6.490 | 6.490 | 6.370 | 6.400 | 745,583 | -0.08(-1.23%) |
Mar 08, 2019 | 6.450 | 6.520 | 6.415 | 6.480 | 547,300 | +0.00(+0.00%) |
Mar 07, 2019 | 6.400 | 6.570 | 6.340 | 6.480 | 581,432 | +0.04(+0.62%) |
Mar 06, 2019 | 6.630 | 6.630 | 6.390 | 6.440 | 524,819 | -0.15(-2.28%) |
Mar 05, 2019 | 6.600 | 6.710 | 6.580 | 6.590 | 569,554 | +0.00(+0.00%) |
Mar 04, 2019 | 6.830 | 6.840 | 6.490 | 6.590 | 650,439 | -0.26(-3.80%) |
Mar 01, 2019 | 6.570 | 6.880 | 6.470 | 6.850 | 1,242,600 | +0.34(+5.22%) |
Feb 28, 2019 | 6.570 | 6.650 | 6.240 | 6.510 | 1,275,599 | -0.10(-1.51%) |
Feb 27, 2019 | 6.030 | 6.700 | 5.720 | 6.610 | 2,455,532 | +0.31(+4.92%) |
Feb 26, 2019 | 6.390 | 6.400 | 6.100 | 6.300 | 2,248,804 | -0.13(-2.02%) |
Feb 25, 2019 | 6.620 | 6.640 | 6.420 | 6.430 | 964,971 | -0.17(-2.58%) |
Feb 22, 2019 | 6.640 | 6.670 | 6.510 | 6.600 | 823,700 | +0.00(+0.00%) |
Feb 21, 2019 | 6.650 | 6.710 | 6.515 | 6.600 | 431,656 | -0.06(-0.90%) |
Feb 20, 2019 | 6.550 | 6.700 | 6.520 | 6.660 | 580,411 | +0.13(+1.99%) |
Feb 19, 2019 | 6.490 | 6.570 | 6.486 | 6.530 | 449,553 | +0.06(+0.93%) |
Feb 15, 2019 | 6.300 | 6.480 | 6.260 | 6.470 | 609,200 | +0.22(+3.52%) |
Feb 14, 2019 | 6.380 | 6.470 | 6.225 | 6.250 | 735,757 | -0.16(-2.50%) |
Feb 13, 2019 | 6.260 | 6.420 | 6.170 | 6.410 | 834,110 | +0.13(+2.07%) |
Feb 12, 2019 | 5.980 | 6.360 | 5.980 | 6.280 | 1,071,022 | +0.34(+5.72%) |
Feb 11, 2019 | 5.880 | 6.000 | 5.830 | 5.940 | 318,589 | +0.09(+1.54%) |
Feb 08, 2019 | 5.890 | 5.940 | 5.810 | 5.850 | 418,500 | -0.06(-1.02%) |
Feb 07, 2019 | 5.950 | 5.970 | 5.760 | 5.910 | 710,970 | -0.06(-1.01%) |
Feb 06, 2019 | 6.000 | 6.050 | 5.920 | 5.970 | 393,468 | -0.03(-0.50%) |
Feb 05, 2019 | 6.050 | 6.100 | 5.930 | 6.000 | 503,553 | -0.04(-0.66%) |
Feb 04, 2019 | 5.910 | 6.060 | 5.850 | 6.040 | 359,739 | +0.13(+2.20%) |
Feb 01, 2019 | 5.970 | 6.020 | 5.860 | 5.910 | 521,700 | -0.05(-0.84%) |
Jan 31, 2019 | 5.720 | 6.005 | 5.720 | 5.960 | 693,511 | +0.24(+4.20%) |
Jan 30, 2019 | 5.700 | 5.785 | 5.645 | 5.720 | 717,360 | +0.03(+0.53%) |
Jan 29, 2019 | 5.610 | 5.735 | 5.610 | 5.690 | 486,605 | +0.08(+1.43%) |
Jan 28, 2019 | 5.720 | 5.760 | 5.550 | 5.610 | 618,903 | -0.13(-2.26%) |
Jan 25, 2019 | 5.640 | 5.770 | 5.540 | 5.740 | 544,500 | +0.14(+2.50%) |
Jan 24, 2019 | 5.420 | 5.630 | 5.410 | 5.600 | 940,982 | +0.16(+2.94%) |
Jan 23, 2019 | 5.640 | 5.690 | 5.410 | 5.440 | 514,941 | -0.19(-3.37%) |
Jan 22, 2019 | 5.670 | 5.670 | 5.560 | 5.630 | 812,335 | -0.05(-0.88%) |
Jan 18, 2019 | 5.660 | 5.760 | 5.630 | 5.680 | 521,800 | +0.03(+0.53%) |
Jan 17, 2019 | 5.650 | 5.710 | 5.610 | 5.650 | 640,744 | -0.02(-0.35%) |
Jan 16, 2019 | 5.690 | 5.790 | 5.660 | 5.670 | 724,100 | -0.01(-0.18%) |
Jan 15, 2019 | 5.650 | 5.700 | 5.560 | 5.680 | 535,502 | +0.03(+0.53%) |
Jan 14, 2019 | 5.590 | 5.680 | 5.510 | 5.650 | 836,298 | +0.04(+0.71%) |
Jan 11, 2019 | 5.660 | 5.750 | 5.530 | 5.610 | 414,200 | -0.08(-1.41%) |
Jan 10, 2019 | 5.650 | 5.720 | 5.525 | 5.690 | 537,470 | -0.02(-0.35%) |
Jan 09, 2019 | 5.630 | 5.780 | 5.600 | 5.710 | 720,288 | +0.12(+2.15%) |
Jan 08, 2019 | 5.630 | 5.720 | 5.500 | 5.590 | 862,586 | -0.05(-0.89%) |
Jan 07, 2019 | 5.360 | 5.730 | 5.360 | 5.640 | 799,027 | +0.25(+4.64%) |
Jan 04, 2019 | 5.240 | 5.510 | 5.190 | 5.390 | 638,700 | +0.23(+4.46%) |
Jan 03, 2019 | 5.310 | 5.390 | 5.150 | 5.160 | 1,132,594 | -0.18(-3.37%) |