Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.718 | 5.757 | 5.640 | 5.724 | 38,122,512 | +0.08(+1.38%) |
Mar 28, 2019 | 5.425 | 5.711 | 5.409 | 5.646 | 51,440,736 | +0.23(+4.20%) |
Mar 27, 2019 | 5.549 | 5.588 | 5.406 | 5.419 | 48,412,008 | -0.29(-5.12%) |
Mar 26, 2019 | 5.711 | 5.731 | 5.620 | 5.711 | 25,627,154 | +0.07(+1.27%) |
Mar 25, 2019 | 5.614 | 5.747 | 5.607 | 5.640 | 27,762,664 | +0.05(+0.81%) |
Mar 22, 2019 | 5.666 | 5.718 | 5.559 | 5.594 | 64,860,308 | -0.34(-5.70%) |
Mar 21, 2019 | 6.056 | 6.056 | 5.789 | 5.932 | 50,045,588 | -0.16(-2.67%) |
Mar 20, 2019 | 6.147 | 6.218 | 6.043 | 6.095 | 29,603,332 | -0.10(-1.68%) |
Mar 19, 2019 | 6.322 | 6.328 | 6.173 | 6.199 | 32,105,980 | -0.13(-2.05%) |
Mar 18, 2019 | 6.244 | 6.341 | 6.237 | 6.328 | 19,274,052 | +0.10(+1.67%) |
Mar 15, 2019 | 6.250 | 6.302 | 6.212 | 6.224 | 31,224,516 | +0.02(+0.31%) |
Mar 14, 2019 | 6.309 | 6.322 | 6.134 | 6.205 | 26,535,684 | -0.16(-2.45%) |
Mar 13, 2019 | 6.257 | 6.419 | 6.218 | 6.361 | 21,152,982 | +0.10(+1.56%) |
Mar 12, 2019 | 6.244 | 6.289 | 6.218 | 6.263 | 20,016,212 | +0.02(+0.31%) |
Mar 11, 2019 | 6.095 | 6.250 | 6.082 | 6.244 | 24,979,300 | +0.27(+4.46%) |
Mar 08, 2019 | 5.913 | 6.010 | 5.906 | 5.978 | 18,741,204 | +0.03(+0.55%) |
Mar 07, 2019 | 5.919 | 5.945 | 5.835 | 5.945 | 66,646,456 | +0.03(+0.44%) |
Mar 06, 2019 | 6.017 | 6.043 | 5.854 | 5.919 | 31,671,594 | -0.10(-1.73%) |
Mar 05, 2019 | 6.036 | 6.056 | 5.958 | 6.023 | 11,481,507 | +0.01(+0.22%) |
Mar 04, 2019 | 6.030 | 6.134 | 5.939 | 6.010 | 15,886,617 | -0.02(-0.32%) |
Mar 01, 2019 | 6.056 | 6.088 | 5.997 | 6.030 | 24,315,594 | -0.08(-1.24%) |
Feb 28, 2019 | 6.189 | 6.196 | 6.060 | 6.105 | 26,820,782 | -0.14(-2.29%) |
Feb 27, 2019 | 6.235 | 6.274 | 6.202 | 6.248 | 14,247,832 | -0.01(-0.10%) |
Feb 26, 2019 | 6.248 | 6.278 | 6.212 | 6.254 | 15,192,564 | +0.01(+0.10%) |
Feb 25, 2019 | 6.378 | 6.384 | 6.235 | 6.248 | 15,832,996 | -0.06(-1.03%) |
Feb 22, 2019 | 6.306 | 6.358 | 6.287 | 6.313 | 20,134,494 | +0.11(+1.85%) |
Feb 21, 2019 | 6.130 | 6.220 | 6.075 | 6.198 | 61,843,100 | +0.04(+0.70%) |
Feb 20, 2019 | 6.235 | 6.331 | 6.149 | 6.155 | 26,837,202 | -0.09(-1.48%) |
Feb 19, 2019 | 6.211 | 6.297 | 6.204 | 6.248 | 21,353,494 | -0.01(-0.10%) |
Feb 15, 2019 | 6.229 | 6.266 | 6.143 | 6.254 | 30,553,718 | +0.03(+0.50%) |
Feb 14, 2019 | 5.957 | 6.272 | 5.939 | 6.223 | 43,308,896 | +0.15(+2.44%) |
Feb 13, 2019 | 6.155 | 6.180 | 6.019 | 6.075 | 24,361,644 | -0.16(-2.58%) |
Feb 12, 2019 | 6.161 | 6.297 | 6.124 | 6.235 | 32,361,412 | +0.19(+3.17%) |
Feb 11, 2019 | 6.118 | 6.124 | 5.963 | 6.044 | 26,783,662 | -0.10(-1.61%) |
Feb 08, 2019 | 6.192 | 6.217 | 5.976 | 6.143 | 47,380,352 | +0.11(+1.84%) |
Feb 07, 2019 | 6.118 | 6.124 | 5.960 | 6.031 | 46,362,460 | -0.03(-0.51%) |
Feb 06, 2019 | 6.180 | 6.217 | 6.050 | 6.062 | 55,808,840 | -0.25(-3.92%) |
Feb 05, 2019 | 6.445 | 6.464 | 6.285 | 6.309 | 103,027,624 | -0.35(-5.29%) |
Feb 04, 2019 | 6.501 | 6.674 | 6.476 | 6.662 | 23,927,022 | +0.12(+1.89%) |
Feb 01, 2019 | 6.482 | 6.557 | 6.439 | 6.538 | 22,982,040 | -0.03(-0.53%) |
Jan 31, 2019 | 6.529 | 6.647 | 6.511 | 6.573 | 36,221,512 | +0.19(+3.00%) |
Jan 30, 2019 | 6.295 | 6.418 | 6.183 | 6.381 | 25,315,528 | +0.10(+1.57%) |
Jan 29, 2019 | 6.319 | 6.326 | 6.264 | 6.282 | 31,511,306 | +0.09(+1.40%) |
Jan 28, 2019 | 6.085 | 6.264 | 6.072 | 6.196 | 23,035,272 | +0.01(+0.20%) |
Jan 25, 2019 | 6.165 | 6.239 | 5.535 | 6.183 | 20,195,682 | +0.10(+1.62%) |
Jan 24, 2019 | 6.116 | 6.177 | 6.072 | 6.085 | 41,978,320 | -0.06(-0.91%) |
Jan 23, 2019 | 6.103 | 6.150 | 6.023 | 6.140 | 22,585,804 | +0.11(+1.74%) |
Jan 22, 2019 | 6.091 | 6.140 | 5.980 | 6.035 | 18,150,886 | -0.14(-2.30%) |
Jan 18, 2019 | 6.208 | 6.233 | 6.128 | 6.177 | 21,873,922 | +0.04(+0.70%) |
Jan 17, 2019 | 6.023 | 6.159 | 6.023 | 6.134 | 17,017,548 | -0.01(-0.10%) |
Jan 16, 2019 | 6.109 | 6.183 | 6.085 | 6.140 | 14,839,912 | -0.06(-1.00%) |
Jan 15, 2019 | 6.196 | 6.233 | 6.091 | 6.202 | 35,667,692 | -0.09(-1.38%) |
Jan 14, 2019 | 6.196 | 6.326 | 6.177 | 6.288 | 19,111,898 | +0.04(+0.69%) |
Jan 11, 2019 | 6.208 | 6.258 | 6.159 | 6.245 | 27,600,362 | -0.06(-0.98%) |
Jan 10, 2019 | 6.307 | 6.415 | 6.227 | 6.307 | 49,551,980 | -0.04(-0.58%) |
Jan 09, 2019 | 6.288 | 6.375 | 6.276 | 6.344 | 27,864,208 | +0.13(+2.09%) |
Jan 08, 2019 | 6.091 | 6.239 | 6.048 | 6.214 | 31,333,410 | +0.11(+1.82%) |
Jan 07, 2019 | 6.183 | 6.199 | 6.054 | 6.103 | 34,583,032 | -0.06(-0.90%) |
Jan 04, 2019 | 6.035 | 6.224 | 5.995 | 6.159 | 28,466,920 | +0.08(+1.32%) |
Jan 03, 2019 | 6.011 | 6.146 | 5.961 | 6.078 | 26,110,654 | +0.08(+1.34%) |