Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.550 | 5.554 | 5.500 | 5.505 | 8,700 | -0.05(-0.85%) |
Mar 28, 2019 | 5.590 | 5.590 | 5.540 | 5.552 | 6,453 | -0.04(-0.77%) |
Mar 27, 2019 | 5.600 | 5.620 | 5.590 | 5.595 | 69,026 | -0.04(-0.62%) |
Mar 26, 2019 | 5.640 | 5.655 | 5.630 | 5.630 | 13,917 | -0.01(-0.27%) |
Mar 25, 2019 | 5.630 | 5.655 | 5.620 | 5.645 | 37,462 | +0.01(+0.18%) |
Mar 22, 2019 | 5.670 | 5.680 | 5.630 | 5.635 | 37,600 | -0.01(-0.18%) |
Mar 21, 2019 | 5.600 | 5.655 | 5.600 | 5.645 | 13,752 | +0.03(+0.54%) |
Mar 20, 2019 | 5.598 | 5.620 | 5.390 | 5.615 | 16,655 | +0.02(+0.34%) |
Mar 19, 2019 | 5.600 | 5.620 | 5.590 | 5.596 | 49,286 | +0.00(+0.01%) |
Mar 18, 2019 | 5.600 | 5.600 | 5.590 | 5.595 | 8,914 | +0.00(+0.00%) |
Mar 15, 2019 | 5.570 | 5.600 | 5.570 | 5.595 | 14,900 | +0.04(+0.72%) |
Mar 14, 2019 | 5.550 | 5.580 | 5.550 | 5.555 | 33,747 | +0.02(+0.36%) |
Mar 13, 2019 | 5.545 | 5.554 | 5.523 | 5.535 | 15,678 | -0.00(-0.09%) |
Mar 12, 2019 | 5.480 | 5.540 | 5.480 | 5.540 | 7,709 | +0.08(+1.47%) |
Mar 11, 2019 | 5.490 | 5.490 | 5.460 | 5.460 | 12,501 | -0.02(-0.36%) |
Mar 08, 2019 | 5.470 | 5.500 | 5.460 | 5.480 | 51,100 | +0.00(+0.08%) |
Mar 07, 2019 | 5.520 | 5.520 | 5.470 | 5.476 | 37,287 | -0.05(-0.91%) |
Mar 06, 2019 | 5.550 | 5.560 | 5.520 | 5.526 | 11,704 | -0.02(-0.43%) |
Mar 05, 2019 | 5.540 | 5.570 | 5.520 | 5.550 | 7,244 | +0.01(+0.27%) |
Mar 04, 2019 | 5.560 | 5.580 | 5.530 | 5.535 | 30,690 | -0.02(-0.36%) |
Mar 01, 2019 | 5.570 | 5.570 | 5.512 | 5.555 | 113,900 | +0.00(+0.09%) |
Feb 28, 2019 | 5.570 | 5.590 | 5.550 | 5.550 | 133,249 | -0.04(-0.67%) |
Feb 27, 2019 | 5.610 | 5.610 | 5.570 | 5.587 | 80,567 | -0.00(-0.05%) |
Feb 26, 2019 | 5.600 | 5.600 | 5.560 | 5.590 | 24,290 | -0.03(-0.45%) |
Feb 25, 2019 | 5.640 | 5.650 | 5.600 | 5.615 | 174,889 | -0.04(-0.71%) |
Feb 22, 2019 | 5.655 | 5.663 | 5.650 | 5.655 | 5,800 | -0.00(-0.09%) |
Feb 21, 2019 | 5.650 | 5.660 | 5.640 | 5.660 | 14,151 | +0.06(+1.07%) |
Feb 20, 2019 | 5.600 | 5.615 | 5.590 | 5.600 | 34,649 | -0.02(-0.36%) |
Feb 19, 2019 | 5.600 | 5.660 | 5.600 | 5.620 | 46,751 | -0.03(-0.53%) |
Feb 15, 2019 | 5.650 | 5.660 | 5.630 | 5.650 | 13,100 | +0.01(+0.18%) |
Feb 14, 2019 | 5.670 | 5.670 | 5.640 | 5.640 | 17,184 | -0.06(-0.97%) |
Feb 13, 2019 | 5.670 | 5.700 | 5.670 | 5.695 | 135,110 | +0.02(+0.35%) |
Feb 12, 2019 | 5.660 | 5.680 | 5.650 | 5.675 | 87,532 | +0.02(+0.44%) |
Feb 11, 2019 | 5.700 | 5.700 | 5.641 | 5.650 | 8,735 | -0.04(-0.70%) |
Feb 08, 2019 | 5.720 | 5.720 | 5.690 | 5.690 | 23,100 | -0.04(-0.70%) |
Feb 07, 2019 | 5.750 | 5.750 | 5.712 | 5.730 | 10,542 | -0.04(-0.69%) |
Feb 06, 2019 | 5.760 | 5.790 | 5.760 | 5.770 | 14,719 | -0.01(-0.13%) |
Feb 05, 2019 | 5.740 | 5.789 | 5.740 | 5.778 | 13,786 | +0.01(+0.13%) |
Feb 04, 2019 | 5.760 | 5.780 | 5.760 | 5.770 | 9,029 | +0.03(+0.52%) |
Feb 01, 2019 | 5.760 | 5.780 | 5.740 | 5.740 | 48,600 | -0.00(-0.09%) |
Jan 31, 2019 | 5.770 | 5.770 | 5.731 | 5.745 | 14,943 | -0.00(-0.09%) |
Jan 30, 2019 | 5.750 | 5.770 | 5.740 | 5.750 | 15,884 | +0.01(+0.17%) |
Jan 29, 2019 | 5.730 | 5.750 | 5.730 | 5.740 | 5,359 | -0.00(-0.08%) |
Jan 28, 2019 | 5.740 | 5.760 | 5.730 | 5.745 | 22,643 | -0.00(-0.09%) |
Jan 25, 2019 | 5.730 | 5.760 | 5.730 | 5.750 | 17,100 | +0.02(+0.35%) |
Jan 24, 2019 | 5.740 | 5.760 | 5.730 | 5.730 | 14,554 | -0.01(-0.17%) |
Jan 23, 2019 | 5.740 | 5.750 | 5.730 | 5.740 | 9,872 | +0.02(+0.35%) |
Jan 22, 2019 | 5.750 | 5.750 | 5.701 | 5.720 | 9,178 | -0.04(-0.69%) |
Jan 18, 2019 | 5.730 | 5.760 | 5.730 | 5.760 | 4,200 | +0.09(+1.59%) |
Jan 17, 2019 | 5.630 | 5.750 | 5.630 | 5.670 | 7,849 | -0.01(-0.26%) |
Jan 16, 2019 | 5.700 | 5.700 | 5.670 | 5.685 | 8,828 | +0.02(+0.44%) |
Jan 15, 2019 | 5.690 | 5.690 | 5.660 | 5.660 | 8,574 | -0.02(-0.35%) |
Jan 14, 2019 | 5.690 | 5.720 | 5.680 | 5.680 | 11,639 | -0.02(-0.35%) |
Jan 11, 2019 | 5.730 | 5.730 | 5.700 | 5.700 | 9,900 | +0.00(+0.00%) |
Jan 10, 2019 | 5.710 | 5.710 | 5.690 | 5.700 | 15,114 | -0.04(-0.61%) |
Jan 09, 2019 | 5.630 | 5.750 | 5.630 | 5.735 | 12,475 | +0.04(+0.70%) |
Jan 08, 2019 | 5.730 | 5.730 | 5.695 | 5.695 | 8,508 | -0.01(-0.18%) |
Jan 07, 2019 | 5.700 | 5.720 | 5.700 | 5.705 | 35,093 | +0.02(+0.36%) |
Jan 04, 2019 | 5.678 | 5.690 | 5.670 | 5.685 | 15,800 | +0.05(+0.89%) |
Jan 03, 2019 | 5.625 | 5.640 | 5.625 | 5.635 | 10,373 | +0.04(+0.63%) |