Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.489 | 5.545 | 5.370 | 5.457 | 4,264,595 | +0.01(+0.15%) |
Mar 28, 2019 | 5.346 | 5.501 | 5.314 | 5.449 | 3,687,708 | +0.11(+2.08%) |
Mar 27, 2019 | 5.203 | 5.418 | 5.187 | 5.338 | 6,159,725 | +0.26(+5.16%) |
Mar 26, 2019 | 5.036 | 5.132 | 4.989 | 5.076 | 3,345,563 | +0.07(+1.43%) |
Mar 25, 2019 | 5.028 | 5.100 | 4.901 | 5.004 | 2,375,164 | -0.03(-0.63%) |
Mar 22, 2019 | 5.354 | 5.354 | 5.012 | 5.036 | 4,187,048 | -0.33(-6.21%) |
Mar 21, 2019 | 5.251 | 5.386 | 5.251 | 5.370 | 2,245,150 | +0.11(+2.11%) |
Mar 20, 2019 | 5.378 | 5.386 | 5.171 | 5.259 | 2,561,764 | -0.12(-2.22%) |
Mar 19, 2019 | 5.505 | 5.537 | 5.362 | 5.378 | 2,461,503 | -0.09(-1.60%) |
Mar 18, 2019 | 5.441 | 5.493 | 5.362 | 5.465 | 2,161,049 | +0.02(+0.44%) |
Mar 15, 2019 | 5.433 | 5.497 | 5.362 | 5.441 | 11,838,923 | +0.01(+0.15%) |
Mar 14, 2019 | 5.537 | 5.549 | 5.378 | 5.433 | 2,933,238 | -0.11(-2.01%) |
Mar 13, 2019 | 5.481 | 5.584 | 5.437 | 5.545 | 2,906,190 | +0.08(+1.45%) |
Mar 12, 2019 | 5.330 | 5.521 | 5.322 | 5.465 | 3,491,057 | +0.15(+2.84%) |
Mar 11, 2019 | 5.243 | 5.350 | 5.227 | 5.314 | 4,804,102 | +0.10(+1.98%) |
Mar 08, 2019 | 5.211 | 5.243 | 5.100 | 5.211 | 3,828,266 | -0.02(-0.46%) |
Mar 07, 2019 | 5.497 | 5.513 | 5.203 | 5.235 | 4,385,414 | -0.22(-4.08%) |
Mar 06, 2019 | 5.553 | 5.584 | 5.449 | 5.457 | 3,828,471 | -0.08(-1.43%) |
Mar 05, 2019 | 5.656 | 5.696 | 5.505 | 5.537 | 2,655,615 | -0.10(-1.83%) |
Mar 04, 2019 | 5.648 | 5.719 | 5.600 | 5.640 | 2,835,285 | -0.02(-0.28%) |
Mar 01, 2019 | 5.751 | 5.767 | 5.592 | 5.656 | 4,003,502 | -0.06(-0.97%) |
Feb 28, 2019 | 5.926 | 5.958 | 5.652 | 5.711 | 3,814,146 | -0.22(-3.75%) |
Feb 27, 2019 | 5.807 | 6.037 | 5.735 | 5.934 | 5,482,181 | +0.14(+2.47%) |
Feb 26, 2019 | 5.950 | 5.958 | 5.751 | 5.791 | 4,768,753 | -0.17(-2.93%) |
Feb 25, 2019 | 6.275 | 6.347 | 5.902 | 5.966 | 10,073,237 | -0.28(-4.45%) |
Feb 22, 2019 | 5.783 | 6.609 | 5.783 | 6.244 | 17,188,424 | +0.66(+11.81%) |
Feb 21, 2019 | 5.624 | 5.648 | 5.545 | 5.584 | 3,052,932 | -0.04(-0.71%) |
Feb 20, 2019 | 5.568 | 5.692 | 5.568 | 5.624 | 2,529,862 | +0.05(+0.85%) |
Feb 19, 2019 | 5.568 | 5.632 | 5.545 | 5.576 | 2,701,012 | -0.02(-0.43%) |
Feb 15, 2019 | 5.592 | 5.664 | 5.541 | 5.600 | 2,569,130 | +0.05(+0.86%) |
Feb 14, 2019 | 5.513 | 5.688 | 5.489 | 5.553 | 2,663,871 | +0.02(+0.29%) |
Feb 13, 2019 | 5.576 | 5.663 | 5.497 | 5.537 | 3,471,194 | -0.02(-0.43%) |
Feb 12, 2019 | 5.718 | 5.844 | 5.545 | 5.560 | 5,570,590 | -0.12(-2.08%) |
Feb 11, 2019 | 5.458 | 5.734 | 5.442 | 5.679 | 5,456,786 | +0.24(+4.50%) |
Feb 08, 2019 | 5.497 | 5.600 | 5.418 | 5.434 | 4,060,370 | -0.09(-1.57%) |
Feb 07, 2019 | 5.363 | 5.560 | 5.316 | 5.521 | 6,143,198 | +0.13(+2.49%) |
Feb 06, 2019 | 5.103 | 5.560 | 5.079 | 5.387 | 10,462,455 | +0.18(+3.48%) |
Feb 05, 2019 | 5.087 | 5.442 | 4.858 | 5.205 | 15,231,383 | -0.12(-2.22%) |
Feb 04, 2019 | 5.529 | 5.560 | 5.134 | 5.324 | 9,150,029 | -0.24(-4.26%) |
Feb 01, 2019 | 5.757 | 5.757 | 5.537 | 5.560 | 4,170,425 | -0.13(-2.22%) |
Jan 31, 2019 | 5.734 | 5.757 | 5.647 | 5.686 | 2,414,196 | -0.02(-0.28%) |
Jan 30, 2019 | 5.757 | 5.789 | 5.600 | 5.702 | 2,249,421 | +0.00(+0.00%) |
Jan 29, 2019 | 5.694 | 5.777 | 5.623 | 5.702 | 2,003,520 | +0.05(+0.84%) |
Jan 28, 2019 | 5.568 | 5.754 | 5.560 | 5.655 | 2,137,410 | +0.03(+0.56%) |
Jan 25, 2019 | 5.552 | 5.710 | 5.545 | 5.623 | 3,055,801 | +0.13(+2.30%) |
Jan 24, 2019 | 5.481 | 5.560 | 5.418 | 5.497 | 3,077,106 | +0.03(+0.58%) |
Jan 23, 2019 | 5.600 | 5.608 | 5.387 | 5.466 | 2,666,683 | -0.07(-1.28%) |
Jan 22, 2019 | 5.623 | 5.655 | 5.466 | 5.537 | 2,965,332 | -0.10(-1.82%) |
Jan 18, 2019 | 5.765 | 5.821 | 5.623 | 5.639 | 3,942,200 | -0.11(-1.92%) |
Jan 17, 2019 | 5.679 | 5.844 | 5.604 | 5.750 | 3,207,027 | +0.00(+0.00%) |
Jan 16, 2019 | 5.757 | 5.947 | 5.734 | 5.750 | 5,283,451 | +0.05(+0.83%) |
Jan 15, 2019 | 5.568 | 5.765 | 5.513 | 5.702 | 4,112,575 | +0.20(+3.58%) |
Jan 14, 2019 | 5.379 | 5.568 | 5.355 | 5.505 | 2,058,600 | +0.10(+1.90%) |
Jan 11, 2019 | 5.434 | 5.474 | 5.347 | 5.403 | 1,767,726 | -0.04(-0.72%) |
Jan 10, 2019 | 5.276 | 5.466 | 5.237 | 5.442 | 2,023,869 | +0.14(+2.68%) |
Jan 09, 2019 | 5.316 | 5.343 | 5.198 | 5.300 | 2,490,320 | +0.03(+0.60%) |
Jan 08, 2019 | 5.205 | 5.292 | 5.127 | 5.268 | 1,984,175 | +0.13(+2.61%) |
Jan 07, 2019 | 5.142 | 5.182 | 5.000 | 5.134 | 2,304,333 | +0.02(+0.46%) |
Jan 04, 2019 | 4.803 | 5.150 | 4.779 | 5.111 | 3,836,837 | +0.40(+8.54%) |
Jan 03, 2019 | 4.819 | 4.850 | 4.614 | 4.709 | 2,929,864 | -0.13(-2.61%) |