Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.437 | 5.492 | 5.319 | 5.405 | 4,305,601 | +0.01(+0.15%) |
Mar 28, 2019 | 5.295 | 5.449 | 5.264 | 5.397 | 3,723,166 | +0.11(+2.08%) |
Mar 27, 2019 | 5.153 | 5.366 | 5.138 | 5.287 | 6,218,953 | +0.26(+5.16%) |
Mar 26, 2019 | 4.988 | 5.083 | 4.941 | 5.028 | 3,377,732 | +0.07(+1.43%) |
Mar 25, 2019 | 4.980 | 5.051 | 4.854 | 4.957 | 2,398,002 | -0.03(-0.63%) |
Mar 22, 2019 | 5.303 | 5.303 | 4.965 | 4.988 | 4,227,308 | -0.33(-6.21%) |
Mar 21, 2019 | 5.201 | 5.334 | 5.201 | 5.319 | 2,266,738 | +0.11(+2.11%) |
Mar 20, 2019 | 5.327 | 5.334 | 5.122 | 5.209 | 2,586,397 | -0.12(-2.22%) |
Mar 19, 2019 | 5.452 | 5.484 | 5.311 | 5.327 | 2,485,171 | -0.09(-1.60%) |
Mar 18, 2019 | 5.390 | 5.441 | 5.311 | 5.413 | 2,181,828 | +0.02(+0.44%) |
Mar 15, 2019 | 5.382 | 5.445 | 5.311 | 5.390 | 11,952,758 | +0.01(+0.15%) |
Mar 14, 2019 | 5.484 | 5.496 | 5.327 | 5.382 | 2,961,442 | -0.11(-2.01%) |
Mar 13, 2019 | 5.429 | 5.531 | 5.386 | 5.492 | 2,934,134 | +0.08(+1.45%) |
Mar 12, 2019 | 5.279 | 5.468 | 5.271 | 5.413 | 3,524,625 | +0.15(+2.84%) |
Mar 11, 2019 | 5.193 | 5.299 | 5.177 | 5.264 | 4,850,296 | +0.10(+1.98%) |
Mar 08, 2019 | 5.161 | 5.193 | 5.051 | 5.161 | 3,865,076 | -0.02(-0.46%) |
Mar 07, 2019 | 5.445 | 5.460 | 5.153 | 5.185 | 4,427,581 | -0.22(-4.08%) |
Mar 06, 2019 | 5.500 | 5.531 | 5.397 | 5.405 | 3,865,283 | -0.08(-1.43%) |
Mar 05, 2019 | 5.602 | 5.641 | 5.452 | 5.484 | 2,681,150 | -0.10(-1.83%) |
Mar 04, 2019 | 5.594 | 5.665 | 5.547 | 5.586 | 2,862,547 | -0.02(-0.28%) |
Mar 01, 2019 | 5.696 | 5.712 | 5.539 | 5.602 | 4,041,998 | -0.06(-0.97%) |
Feb 28, 2019 | 5.869 | 5.901 | 5.598 | 5.657 | 3,850,821 | -0.22(-3.75%) |
Feb 27, 2019 | 5.751 | 5.980 | 5.681 | 5.877 | 5,534,895 | +0.14(+2.47%) |
Feb 26, 2019 | 5.893 | 5.901 | 5.696 | 5.736 | 4,814,606 | -0.17(-2.93%) |
Feb 25, 2019 | 6.216 | 6.286 | 5.846 | 5.909 | 10,170,095 | -0.28(-4.45%) |
Feb 22, 2019 | 5.728 | 6.546 | 5.728 | 6.184 | 17,353,698 | +0.65(+11.81%) |
Feb 21, 2019 | 5.570 | 5.594 | 5.492 | 5.531 | 3,082,287 | -0.04(-0.71%) |
Feb 20, 2019 | 5.515 | 5.637 | 5.515 | 5.570 | 2,554,187 | +0.05(+0.85%) |
Feb 19, 2019 | 5.515 | 5.578 | 5.492 | 5.523 | 2,726,983 | -0.02(-0.43%) |
Feb 15, 2019 | 5.539 | 5.610 | 5.488 | 5.547 | 2,593,833 | +0.05(+0.86%) |
Feb 14, 2019 | 5.460 | 5.633 | 5.437 | 5.500 | 2,689,485 | +0.02(+0.29%) |
Feb 13, 2019 | 5.523 | 5.609 | 5.445 | 5.484 | 3,504,571 | -0.02(-0.43%) |
Feb 12, 2019 | 5.664 | 5.789 | 5.492 | 5.507 | 5,624,153 | -0.12(-2.08%) |
Feb 11, 2019 | 5.406 | 5.679 | 5.390 | 5.625 | 5,509,255 | +0.24(+4.50%) |
Feb 08, 2019 | 5.445 | 5.546 | 5.367 | 5.382 | 4,099,412 | -0.09(-1.57%) |
Feb 07, 2019 | 5.312 | 5.507 | 5.265 | 5.468 | 6,202,267 | +0.13(+2.49%) |
Feb 06, 2019 | 5.054 | 5.507 | 5.031 | 5.335 | 10,563,055 | +0.18(+3.48%) |
Feb 05, 2019 | 5.039 | 5.390 | 4.812 | 5.156 | 15,377,838 | -0.12(-2.22%) |
Feb 04, 2019 | 5.476 | 5.507 | 5.086 | 5.273 | 9,238,010 | -0.23(-4.26%) |
Feb 01, 2019 | 5.703 | 5.703 | 5.484 | 5.507 | 4,210,525 | -0.12(-2.22%) |
Jan 31, 2019 | 5.679 | 5.703 | 5.593 | 5.632 | 2,437,409 | -0.02(-0.28%) |
Jan 30, 2019 | 5.703 | 5.734 | 5.546 | 5.648 | 2,271,050 | +0.00(+0.00%) |
Jan 29, 2019 | 5.640 | 5.722 | 5.570 | 5.648 | 2,022,785 | +0.05(+0.84%) |
Jan 28, 2019 | 5.515 | 5.699 | 5.507 | 5.601 | 2,157,962 | +0.03(+0.56%) |
Jan 25, 2019 | 5.500 | 5.656 | 5.492 | 5.570 | 3,085,184 | +0.12(+2.30%) |
Jan 24, 2019 | 5.429 | 5.507 | 5.367 | 5.445 | 3,106,693 | +0.03(+0.58%) |
Jan 23, 2019 | 5.546 | 5.554 | 5.335 | 5.414 | 2,692,324 | -0.07(-1.28%) |
Jan 22, 2019 | 5.570 | 5.601 | 5.414 | 5.484 | 2,993,844 | -0.10(-1.82%) |
Jan 18, 2019 | 5.710 | 5.765 | 5.570 | 5.585 | 3,980,106 | -0.11(-1.92%) |
Jan 17, 2019 | 5.625 | 5.789 | 5.550 | 5.695 | 3,237,863 | +0.00(+0.00%) |
Jan 16, 2019 | 5.703 | 5.890 | 5.679 | 5.695 | 5,334,254 | +0.05(+0.83%) |
Jan 15, 2019 | 5.515 | 5.710 | 5.460 | 5.648 | 4,152,119 | +0.20(+3.58%) |
Jan 14, 2019 | 5.328 | 5.515 | 5.304 | 5.453 | 2,078,394 | +0.10(+1.90%) |
Jan 11, 2019 | 5.382 | 5.421 | 5.296 | 5.351 | 1,784,724 | -0.04(-0.72%) |
Jan 10, 2019 | 5.226 | 5.414 | 5.187 | 5.390 | 2,043,329 | +0.14(+2.68%) |
Jan 09, 2019 | 5.265 | 5.293 | 5.148 | 5.250 | 2,514,265 | +0.03(+0.60%) |
Jan 08, 2019 | 5.156 | 5.242 | 5.078 | 5.218 | 2,003,253 | +0.13(+2.61%) |
Jan 07, 2019 | 5.093 | 5.132 | 4.953 | 5.086 | 2,326,490 | +0.02(+0.46%) |
Jan 04, 2019 | 4.757 | 5.101 | 4.734 | 5.062 | 3,873,729 | +0.40(+8.54%) |
Jan 03, 2019 | 4.773 | 4.804 | 4.570 | 4.664 | 2,958,036 | -0.12(-2.61%) |