Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.580 | 5.628 | 5.559 | 5.600 | 591,429 | +0.11(+2.00%) |
Mar 28, 2019 | 5.449 | 5.511 | 5.449 | 5.490 | 568,016 | +0.00(+0.00%) |
Mar 27, 2019 | 5.497 | 5.504 | 5.422 | 5.490 | 542,512 | +0.03(+0.63%) |
Mar 26, 2019 | 5.504 | 5.556 | 5.449 | 5.456 | 748,565 | -0.06(-1.12%) |
Mar 25, 2019 | 5.497 | 5.542 | 5.470 | 5.518 | 732,020 | -0.05(-0.86%) |
Mar 22, 2019 | 5.635 | 5.648 | 5.552 | 5.566 | 762,280 | -0.17(-2.99%) |
Mar 21, 2019 | 5.710 | 5.751 | 5.686 | 5.738 | 585,263 | +0.12(+2.20%) |
Mar 20, 2019 | 5.573 | 5.645 | 5.545 | 5.614 | 185,524 | +0.03(+0.49%) |
Mar 19, 2019 | 5.662 | 5.669 | 5.559 | 5.587 | 389,506 | -0.07(-1.21%) |
Mar 18, 2019 | 5.566 | 5.690 | 5.566 | 5.655 | 556,230 | +0.14(+2.49%) |
Mar 15, 2019 | 5.470 | 5.525 | 5.463 | 5.518 | 745,981 | +0.03(+0.63%) |
Mar 14, 2019 | 5.442 | 5.504 | 5.435 | 5.483 | 774,574 | -0.02(-0.37%) |
Mar 13, 2019 | 5.477 | 5.538 | 5.442 | 5.504 | 673,718 | +0.02(+0.38%) |
Mar 12, 2019 | 5.415 | 5.518 | 5.415 | 5.483 | 512,791 | +0.08(+1.40%) |
Mar 11, 2019 | 5.353 | 5.428 | 5.353 | 5.408 | 583,648 | +0.03(+0.64%) |
Mar 08, 2019 | 5.360 | 5.394 | 5.333 | 5.373 | 508,041 | -0.05(-0.89%) |
Mar 07, 2019 | 5.387 | 5.435 | 5.332 | 5.422 | 691,303 | -0.08(-1.50%) |
Mar 06, 2019 | 5.593 | 5.611 | 5.504 | 5.504 | 424,657 | -0.10(-1.72%) |
Mar 05, 2019 | 5.621 | 5.621 | 5.580 | 5.600 | 795,219 | +0.01(+0.12%) |
Mar 04, 2019 | 5.593 | 5.614 | 5.566 | 5.593 | 513,069 | +0.10(+1.75%) |
Mar 01, 2019 | 5.538 | 5.559 | 5.449 | 5.497 | 730,991 | +0.12(+2.17%) |
Feb 28, 2019 | 5.463 | 5.470 | 5.373 | 5.380 | 1,115,404 | -0.07(-1.26%) |
Feb 27, 2019 | 5.408 | 5.456 | 5.367 | 5.449 | 1,510,799 | +0.08(+1.54%) |
Feb 26, 2019 | 5.463 | 5.480 | 5.360 | 5.367 | 716,291 | -0.08(-1.51%) |
Feb 25, 2019 | 5.456 | 5.504 | 5.380 | 5.449 | 883,452 | +0.00(+0.00%) |
Feb 22, 2019 | 5.566 | 5.566 | 5.442 | 5.449 | 492,469 | +0.01(+0.25%) |
Feb 21, 2019 | 5.463 | 5.470 | 5.401 | 5.435 | 419,389 | -0.01(-0.25%) |
Feb 20, 2019 | 5.525 | 5.525 | 5.442 | 5.449 | 539,519 | -0.06(-1.12%) |
Feb 19, 2019 | 5.449 | 5.545 | 5.449 | 5.511 | 533,852 | -0.03(-0.62%) |
Feb 15, 2019 | 5.525 | 5.566 | 5.483 | 5.545 | 628,102 | +0.06(+1.13%) |
Feb 14, 2019 | 5.435 | 5.490 | 5.428 | 5.483 | 402,045 | +0.07(+1.27%) |
Feb 13, 2019 | 5.415 | 5.463 | 5.401 | 5.415 | 397,462 | -0.03(-0.51%) |
Feb 12, 2019 | 5.456 | 5.470 | 5.373 | 5.442 | 608,713 | +0.19(+3.66%) |
Feb 11, 2019 | 5.222 | 5.277 | 5.215 | 5.250 | 334,073 | +0.00(+0.00%) |
Feb 08, 2019 | 5.257 | 5.277 | 5.209 | 5.250 | 302,263 | -0.02(-0.39%) |
Feb 07, 2019 | 5.305 | 5.325 | 5.215 | 5.270 | 471,618 | -0.16(-2.91%) |
Feb 06, 2019 | 5.497 | 5.525 | 5.415 | 5.428 | 503,952 | -0.01(-0.25%) |
Feb 05, 2019 | 5.463 | 5.545 | 5.435 | 5.442 | 576,352 | +0.08(+1.41%) |
Feb 04, 2019 | 5.346 | 5.373 | 5.319 | 5.367 | 393,399 | +0.05(+1.03%) |
Feb 01, 2019 | 5.305 | 5.353 | 5.284 | 5.312 | 522,157 | -0.03(-0.64%) |
Jan 31, 2019 | 5.408 | 5.422 | 5.319 | 5.346 | 340,953 | +0.03(+0.52%) |
Jan 30, 2019 | 5.360 | 5.367 | 5.250 | 5.319 | 483,129 | +0.08(+1.44%) |
Jan 29, 2019 | 5.319 | 5.346 | 5.222 | 5.243 | 311,263 | -0.01(-0.26%) |
Jan 28, 2019 | 5.174 | 5.277 | 5.174 | 5.257 | 451,397 | +0.08(+1.59%) |
Jan 25, 2019 | 5.215 | 5.264 | 5.160 | 5.174 | 658,081 | +0.05(+0.94%) |
Jan 24, 2019 | 5.298 | 5.339 | 5.099 | 5.126 | 645,886 | -0.25(-4.60%) |
Jan 23, 2019 | 5.312 | 5.387 | 5.298 | 5.373 | 746,193 | +0.24(+4.69%) |
Jan 22, 2019 | 5.277 | 5.284 | 5.112 | 5.133 | 433,957 | -0.21(-3.98%) |
Jan 18, 2019 | 5.305 | 5.380 | 5.267 | 5.346 | 583,279 | +0.05(+0.91%) |
Jan 17, 2019 | 5.215 | 5.346 | 5.215 | 5.298 | 197,385 | +0.01(+0.13%) |
Jan 16, 2019 | 5.277 | 5.319 | 5.236 | 5.291 | 305,294 | -0.03(-0.65%) |
Jan 15, 2019 | 5.291 | 5.339 | 5.270 | 5.325 | 188,681 | +0.10(+1.97%) |
Jan 14, 2019 | 5.167 | 5.257 | 5.160 | 5.222 | 161,401 | -0.05(-0.91%) |
Jan 11, 2019 | 5.257 | 5.277 | 5.202 | 5.270 | 284,363 | -0.03(-0.65%) |
Jan 10, 2019 | 5.346 | 5.373 | 5.270 | 5.305 | 306,722 | -0.08(-1.40%) |
Jan 09, 2019 | 5.435 | 5.456 | 5.298 | 5.380 | 571,353 | +0.12(+2.35%) |
Jan 08, 2019 | 5.325 | 5.353 | 5.253 | 5.257 | 530,071 | +0.05(+0.92%) |
Jan 07, 2019 | 5.181 | 5.267 | 5.164 | 5.209 | 548,642 | +0.08(+1.47%) |
Jan 04, 2019 | 5.085 | 5.195 | 5.044 | 5.133 | 367,169 | +0.13(+2.61%) |
Jan 03, 2019 | 5.023 | 5.078 | 4.989 | 5.002 | 331,944 | +0.05(+0.97%) |