Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.006 | 6.076 | 5.979 | 6.044 | 515,049 | +0.06(+0.99%) |
Mar 28, 2019 | 6.049 | 6.065 | 5.985 | 5.985 | 472,247 | +0.04(+0.69%) |
Mar 27, 2019 | 5.954 | 5.954 | 5.893 | 5.944 | 355,602 | +0.01(+0.09%) |
Mar 26, 2019 | 5.907 | 5.959 | 5.902 | 5.938 | 465,266 | +0.04(+0.71%) |
Mar 25, 2019 | 5.876 | 5.912 | 5.855 | 5.897 | 441,267 | +0.01(+0.09%) |
Mar 22, 2019 | 5.844 | 5.917 | 5.813 | 5.891 | 415,871 | +0.05(+0.80%) |
Mar 21, 2019 | 5.855 | 5.897 | 5.830 | 5.844 | 518,845 | +0.00(+0.00%) |
Mar 20, 2019 | 5.797 | 5.870 | 5.763 | 5.844 | 540,875 | +0.06(+0.99%) |
Mar 19, 2019 | 5.870 | 5.870 | 5.782 | 5.787 | 690,985 | -0.07(-1.25%) |
Mar 18, 2019 | 5.881 | 5.881 | 5.834 | 5.860 | 283,908 | -0.01(-0.09%) |
Mar 15, 2019 | 5.855 | 5.902 | 5.844 | 5.865 | 645,251 | +0.01(+0.09%) |
Mar 14, 2019 | 5.876 | 5.917 | 5.849 | 5.860 | 491,777 | -0.02(-0.27%) |
Mar 13, 2019 | 5.891 | 5.923 | 5.839 | 5.876 | 860,420 | -0.03(-0.44%) |
Mar 12, 2019 | 5.849 | 5.907 | 5.834 | 5.902 | 1,020,735 | +0.07(+1.25%) |
Mar 11, 2019 | 5.844 | 5.855 | 5.797 | 5.829 | 784,158 | +0.01(+0.18%) |
Mar 08, 2019 | 5.860 | 5.861 | 5.797 | 5.818 | 560,621 | -0.03(-0.45%) |
Mar 07, 2019 | 5.844 | 5.870 | 5.797 | 5.844 | 534,488 | +0.01(+0.09%) |
Mar 06, 2019 | 5.865 | 5.917 | 5.839 | 5.839 | 877,543 | -0.03(-0.45%) |
Mar 05, 2019 | 5.865 | 5.912 | 5.834 | 5.865 | 394,681 | -0.01(-0.09%) |
Mar 04, 2019 | 5.797 | 5.902 | 5.797 | 5.870 | 562,446 | +0.10(+1.81%) |
Mar 01, 2019 | 5.808 | 5.855 | 5.750 | 5.766 | 607,723 | -0.03(-0.45%) |
Feb 28, 2019 | 5.750 | 5.823 | 5.735 | 5.792 | 534,509 | +0.03(+0.54%) |
Feb 27, 2019 | 5.766 | 5.795 | 5.714 | 5.761 | 1,314,742 | -0.05(-0.81%) |
Feb 26, 2019 | 5.724 | 5.823 | 5.724 | 5.808 | 540,004 | +0.08(+1.37%) |
Feb 25, 2019 | 5.808 | 5.808 | 5.703 | 5.729 | 278,905 | -0.05(-0.81%) |
Feb 22, 2019 | 5.745 | 5.803 | 5.714 | 5.776 | 464,312 | +0.03(+0.55%) |
Feb 21, 2019 | 5.667 | 5.755 | 5.661 | 5.745 | 581,053 | +0.07(+1.20%) |
Feb 20, 2019 | 5.719 | 5.719 | 5.667 | 5.677 | 482,718 | -0.03(-0.55%) |
Feb 19, 2019 | 5.614 | 5.714 | 5.604 | 5.708 | 478,774 | +0.09(+1.67%) |
Feb 15, 2019 | 5.656 | 5.661 | 5.588 | 5.614 | 436,741 | -0.03(-0.46%) |
Feb 14, 2019 | 5.641 | 5.661 | 5.562 | 5.641 | 602,837 | -0.01(-0.09%) |
Feb 13, 2019 | 5.708 | 5.708 | 5.630 | 5.646 | 584,218 | -0.06(-1.01%) |
Feb 12, 2019 | 5.750 | 5.750 | 5.677 | 5.703 | 343,744 | -0.01(-0.09%) |
Feb 11, 2019 | 5.792 | 5.792 | 5.703 | 5.708 | 317,427 | -0.08(-1.35%) |
Feb 08, 2019 | 5.787 | 5.813 | 5.761 | 5.787 | 356,132 | -0.04(-0.63%) |
Feb 07, 2019 | 5.776 | 5.834 | 5.761 | 5.823 | 377,531 | +0.03(+0.45%) |
Feb 06, 2019 | 5.818 | 5.839 | 5.782 | 5.797 | 287,433 | -0.03(-0.45%) |
Feb 05, 2019 | 5.782 | 5.839 | 5.782 | 5.823 | 351,236 | +0.05(+0.81%) |
Feb 04, 2019 | 5.792 | 5.813 | 5.757 | 5.776 | 681,557 | +0.00(+0.00%) |
Feb 01, 2019 | 5.766 | 5.818 | 5.755 | 5.776 | 414,913 | +0.01(+0.18%) |
Jan 31, 2019 | 5.745 | 5.797 | 5.708 | 5.766 | 395,655 | +0.04(+0.64%) |
Jan 30, 2019 | 5.688 | 5.745 | 5.656 | 5.729 | 303,970 | +0.06(+1.01%) |
Jan 29, 2019 | 5.646 | 5.688 | 5.646 | 5.672 | 291,676 | +0.02(+0.37%) |
Jan 28, 2019 | 5.682 | 5.714 | 5.641 | 5.651 | 425,743 | -0.06(-1.01%) |
Jan 25, 2019 | 5.693 | 5.735 | 5.656 | 5.708 | 558,324 | +0.06(+1.02%) |
Jan 24, 2019 | 5.567 | 5.661 | 5.567 | 5.651 | 659,364 | +0.09(+1.69%) |
Jan 23, 2019 | 5.562 | 5.588 | 5.518 | 5.557 | 311,229 | +0.01(+0.09%) |
Jan 22, 2019 | 5.536 | 5.583 | 5.526 | 5.552 | 413,615 | -0.02(-0.28%) |
Jan 18, 2019 | 5.547 | 5.578 | 5.520 | 5.567 | 322,051 | +0.04(+0.76%) |
Jan 17, 2019 | 5.484 | 5.578 | 5.484 | 5.526 | 351,763 | +0.02(+0.28%) |
Jan 16, 2019 | 5.531 | 5.541 | 5.468 | 5.510 | 526,691 | -0.02(-0.38%) |
Jan 15, 2019 | 5.411 | 5.536 | 5.411 | 5.531 | 656,323 | +0.14(+2.62%) |
Jan 14, 2019 | 5.442 | 5.458 | 5.359 | 5.390 | 571,351 | -0.06(-1.15%) |
Jan 11, 2019 | 5.468 | 5.500 | 5.434 | 5.453 | 481,545 | -0.01(-0.19%) |
Jan 10, 2019 | 5.453 | 5.479 | 5.416 | 5.463 | 699,592 | +0.02(+0.38%) |
Jan 09, 2019 | 5.432 | 5.453 | 5.390 | 5.442 | 630,655 | +0.02(+0.39%) |
Jan 08, 2019 | 5.379 | 5.426 | 5.364 | 5.421 | 790,383 | +0.06(+1.17%) |
Jan 07, 2019 | 5.322 | 5.364 | 5.291 | 5.359 | 483,233 | +0.08(+1.58%) |
Jan 04, 2019 | 5.275 | 5.332 | 5.223 | 5.275 | 789,044 | +0.03(+0.60%) |
Jan 03, 2019 | 5.218 | 5.270 | 5.171 | 5.244 | 769,057 | +0.04(+0.80%) |