Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.715 | 5.754 | 5.637 | 5.721 | 38,143,392 | +0.08(+1.38%) |
Mar 28, 2019 | 5.422 | 5.708 | 5.406 | 5.643 | 51,468,912 | +0.23(+4.20%) |
Mar 27, 2019 | 5.546 | 5.585 | 5.403 | 5.416 | 48,438,524 | -0.29(-5.12%) |
Mar 26, 2019 | 5.708 | 5.728 | 5.617 | 5.708 | 25,641,190 | +0.07(+1.27%) |
Mar 25, 2019 | 5.611 | 5.744 | 5.604 | 5.637 | 27,777,870 | +0.05(+0.81%) |
Mar 22, 2019 | 5.663 | 5.715 | 5.555 | 5.591 | 64,895,832 | -0.34(-5.70%) |
Mar 21, 2019 | 6.052 | 6.052 | 5.786 | 5.929 | 50,072,996 | -0.16(-2.67%) |
Mar 20, 2019 | 6.143 | 6.215 | 6.039 | 6.091 | 29,619,544 | -0.10(-1.68%) |
Mar 19, 2019 | 6.319 | 6.325 | 6.169 | 6.195 | 32,123,564 | -0.13(-2.05%) |
Mar 18, 2019 | 6.241 | 6.338 | 6.234 | 6.325 | 19,284,608 | +0.10(+1.67%) |
Mar 15, 2019 | 6.247 | 6.299 | 6.208 | 6.221 | 31,241,618 | +0.02(+0.31%) |
Mar 14, 2019 | 6.306 | 6.319 | 6.130 | 6.202 | 26,550,216 | -0.16(-2.45%) |
Mar 13, 2019 | 6.254 | 6.416 | 6.215 | 6.357 | 21,164,568 | +0.10(+1.56%) |
Mar 12, 2019 | 6.241 | 6.286 | 6.215 | 6.260 | 20,027,176 | +0.02(+0.31%) |
Mar 11, 2019 | 6.091 | 6.247 | 6.078 | 6.241 | 24,992,982 | +0.27(+4.46%) |
Mar 08, 2019 | 5.909 | 6.007 | 5.903 | 5.974 | 18,751,470 | +0.03(+0.55%) |
Mar 07, 2019 | 5.916 | 5.942 | 5.831 | 5.942 | 66,682,960 | +0.03(+0.44%) |
Mar 06, 2019 | 6.013 | 6.039 | 5.851 | 5.916 | 31,688,940 | -0.10(-1.73%) |
Mar 05, 2019 | 6.033 | 6.052 | 5.955 | 6.020 | 11,487,795 | +0.01(+0.22%) |
Mar 04, 2019 | 6.026 | 6.130 | 5.935 | 6.007 | 15,895,318 | -0.02(-0.32%) |
Mar 01, 2019 | 6.052 | 6.085 | 5.994 | 6.026 | 24,328,910 | -0.08(-1.24%) |
Feb 28, 2019 | 6.186 | 6.193 | 6.056 | 6.102 | 26,835,470 | -0.14(-2.29%) |
Feb 27, 2019 | 6.232 | 6.270 | 6.199 | 6.245 | 14,255,635 | -0.01(-0.10%) |
Feb 26, 2019 | 6.245 | 6.275 | 6.209 | 6.251 | 15,200,884 | +0.01(+0.10%) |
Feb 25, 2019 | 6.374 | 6.381 | 6.232 | 6.245 | 15,841,667 | -0.06(-1.03%) |
Feb 22, 2019 | 6.303 | 6.355 | 6.283 | 6.309 | 20,145,520 | +0.11(+1.85%) |
Feb 21, 2019 | 6.127 | 6.216 | 6.071 | 6.195 | 61,876,964 | +0.04(+0.70%) |
Feb 20, 2019 | 6.232 | 6.328 | 6.145 | 6.152 | 26,851,898 | -0.09(-1.48%) |
Feb 19, 2019 | 6.207 | 6.294 | 6.201 | 6.244 | 21,365,186 | -0.01(-0.10%) |
Feb 15, 2019 | 6.226 | 6.263 | 6.139 | 6.250 | 30,570,448 | +0.03(+0.50%) |
Feb 14, 2019 | 5.954 | 6.269 | 5.935 | 6.219 | 43,332,612 | +0.15(+2.44%) |
Feb 13, 2019 | 6.152 | 6.176 | 6.016 | 6.071 | 24,374,984 | -0.16(-2.58%) |
Feb 12, 2019 | 6.158 | 6.294 | 6.121 | 6.232 | 32,379,132 | +0.19(+3.17%) |
Feb 11, 2019 | 6.114 | 6.121 | 5.960 | 6.040 | 26,798,328 | -0.10(-1.61%) |
Feb 08, 2019 | 6.189 | 6.213 | 5.972 | 6.139 | 47,406,296 | +0.11(+1.84%) |
Feb 07, 2019 | 6.114 | 6.121 | 5.957 | 6.028 | 46,387,848 | -0.03(-0.51%) |
Feb 06, 2019 | 6.176 | 6.213 | 6.047 | 6.059 | 55,839,400 | -0.25(-3.92%) |
Feb 05, 2019 | 6.442 | 6.460 | 6.281 | 6.306 | 103,084,040 | -0.35(-5.29%) |
Feb 04, 2019 | 6.497 | 6.670 | 6.473 | 6.658 | 23,940,124 | +0.12(+1.89%) |
Feb 01, 2019 | 6.479 | 6.553 | 6.436 | 6.534 | 22,994,624 | -0.03(-0.53%) |
Jan 31, 2019 | 6.526 | 6.643 | 6.507 | 6.569 | 36,241,348 | +0.19(+3.00%) |
Jan 30, 2019 | 6.291 | 6.415 | 6.180 | 6.378 | 25,329,390 | +0.10(+1.57%) |
Jan 29, 2019 | 6.316 | 6.322 | 6.260 | 6.279 | 31,528,562 | +0.09(+1.40%) |
Jan 28, 2019 | 6.081 | 6.260 | 6.069 | 6.192 | 23,047,886 | +0.01(+0.20%) |
Jan 25, 2019 | 6.162 | 6.236 | 5.532 | 6.180 | 20,206,742 | +0.10(+1.62%) |
Jan 24, 2019 | 6.112 | 6.174 | 6.069 | 6.081 | 42,001,308 | -0.06(-0.91%) |
Jan 23, 2019 | 6.100 | 6.146 | 6.020 | 6.137 | 22,598,172 | +0.10(+1.74%) |
Jan 22, 2019 | 6.087 | 6.137 | 5.976 | 6.032 | 18,160,824 | -0.14(-2.30%) |
Jan 18, 2019 | 6.205 | 6.229 | 6.125 | 6.174 | 21,885,900 | +0.04(+0.70%) |
Jan 17, 2019 | 6.020 | 6.155 | 6.020 | 6.131 | 17,026,866 | -0.01(-0.10%) |
Jan 16, 2019 | 6.106 | 6.180 | 6.081 | 6.137 | 14,848,038 | -0.06(-1.00%) |
Jan 15, 2019 | 6.192 | 6.229 | 6.087 | 6.199 | 35,687,224 | -0.09(-1.38%) |
Jan 14, 2019 | 6.192 | 6.322 | 6.174 | 6.285 | 19,122,364 | +0.04(+0.69%) |
Jan 11, 2019 | 6.205 | 6.254 | 6.155 | 6.242 | 27,615,476 | -0.06(-0.98%) |
Jan 10, 2019 | 6.304 | 6.412 | 6.223 | 6.304 | 49,579,116 | -0.04(-0.58%) |
Jan 09, 2019 | 6.285 | 6.372 | 6.273 | 6.341 | 27,879,466 | +0.13(+2.09%) |
Jan 08, 2019 | 6.087 | 6.236 | 6.044 | 6.211 | 31,350,568 | +0.11(+1.82%) |
Jan 07, 2019 | 6.180 | 6.196 | 6.051 | 6.100 | 34,601,968 | -0.06(-0.90%) |
Jan 04, 2019 | 6.032 | 6.220 | 5.992 | 6.155 | 28,482,508 | +0.08(+1.32%) |
Jan 03, 2019 | 6.007 | 6.143 | 5.958 | 6.075 | 26,124,952 | +0.08(+1.34%) |