Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.980 | 5.990 | 5.890 | 5.920 | 278,581 | -0.04(-0.67%) |
Mar 28, 2019 | 5.980 | 6.020 | 5.930 | 5.960 | 116,204 | -0.05(-0.83%) |
Mar 27, 2019 | 5.940 | 6.070 | 5.940 | 6.010 | 326,526 | +0.09(+1.52%) |
Mar 26, 2019 | 5.970 | 6.090 | 5.870 | 5.920 | 396,035 | -0.04(-0.67%) |
Mar 25, 2019 | 5.930 | 6.010 | 5.880 | 5.960 | 239,384 | -0.01(-0.17%) |
Mar 22, 2019 | 6.050 | 6.050 | 5.880 | 5.970 | 309,504 | -0.10(-1.65%) |
Mar 21, 2019 | 6.040 | 6.070 | 5.880 | 6.070 | 590,725 | +0.00(+0.00%) |
Mar 20, 2019 | 6.030 | 6.080 | 6.000 | 6.070 | 285,687 | +0.04(+0.66%) |
Mar 19, 2019 | 5.900 | 6.040 | 5.860 | 6.030 | 265,143 | +0.17(+2.90%) |
Mar 18, 2019 | 5.730 | 5.980 | 5.730 | 5.860 | 455,008 | +0.14(+2.45%) |
Mar 15, 2019 | 5.880 | 5.880 | 5.690 | 5.720 | 4,454,491 | -0.15(-2.56%) |
Mar 14, 2019 | 5.870 | 6.020 | 5.830 | 5.870 | 582,568 | -0.04(-0.68%) |
Mar 13, 2019 | 5.650 | 5.940 | 5.610 | 5.910 | 899,150 | +0.27(+4.79%) |
Mar 12, 2019 | 5.820 | 5.840 | 5.620 | 5.640 | 870,880 | -0.16(-2.76%) |
Mar 11, 2019 | 5.800 | 5.930 | 5.640 | 5.800 | 1,106,866 | -0.03(-0.51%) |
Mar 08, 2019 | 5.730 | 5.880 | 5.710 | 5.830 | 405,425 | +0.09(+1.57%) |
Mar 07, 2019 | 5.940 | 5.960 | 5.720 | 5.740 | 400,296 | -0.21(-3.53%) |
Mar 06, 2019 | 6.050 | 6.090 | 5.940 | 5.950 | 164,296 | -0.10(-1.65%) |
Mar 05, 2019 | 6.000 | 6.090 | 5.940 | 6.050 | 686,408 | +0.04(+0.67%) |
Mar 04, 2019 | 6.080 | 6.090 | 6.000 | 6.010 | 313,577 | -0.07(-1.15%) |
Mar 01, 2019 | 6.060 | 6.140 | 6.020 | 6.080 | 227,185 | +0.05(+0.83%) |
Feb 28, 2019 | 6.060 | 6.120 | 5.990 | 6.030 | 269,554 | -0.03(-0.50%) |
Feb 27, 2019 | 6.000 | 6.130 | 5.970 | 6.060 | 333,013 | +0.03(+0.50%) |
Feb 26, 2019 | 5.860 | 6.070 | 5.860 | 6.030 | 450,788 | +0.15(+2.55%) |
Feb 25, 2019 | 5.840 | 6.100 | 5.790 | 5.880 | 472,742 | +0.04(+0.68%) |
Feb 22, 2019 | 5.700 | 5.900 | 5.670 | 5.840 | 569,729 | +0.13(+2.28%) |
Feb 21, 2019 | 5.750 | 5.750 | 5.620 | 5.710 | 239,429 | -0.04(-0.70%) |
Feb 20, 2019 | 5.890 | 5.910 | 5.720 | 5.750 | 263,544 | -0.12(-2.04%) |
Feb 19, 2019 | 5.950 | 5.950 | 5.810 | 5.870 | 293,535 | -0.09(-1.51%) |
Feb 15, 2019 | 5.960 | 5.960 | 5.960 | 0 | +0.22(+3.83%) | |
Feb 14, 2019 | 5.700 | 5.820 | 5.690 | 5.740 | 385,180 | +0.02(+0.35%) |
Feb 13, 2019 | 5.770 | 5.810 | 5.690 | 5.720 | 493,781 | -0.04(-0.69%) |
Feb 12, 2019 | 5.880 | 5.880 | 5.640 | 5.760 | 331,204 | -0.09(-1.54%) |
Feb 11, 2019 | 5.890 | 5.930 | 5.830 | 5.850 | 220,430 | -0.05(-0.85%) |
Feb 08, 2019 | 5.940 | 5.970 | 5.840 | 5.900 | 333,492 | -0.05(-0.84%) |
Feb 07, 2019 | 6.100 | 6.110 | 5.860 | 5.950 | 655,168 | -0.08(-1.33%) |
Feb 06, 2019 | 5.750 | 6.140 | 5.650 | 6.030 | 1,332,057 | +0.49(+8.84%) |
Feb 05, 2019 | 5.670 | 5.680 | 5.530 | 5.540 | 163,263 | -0.13(-2.29%) |
Feb 04, 2019 | 5.650 | 5.680 | 5.580 | 5.670 | 295,258 | +0.03(+0.53%) |
Feb 01, 2019 | 5.550 | 5.650 | 5.540 | 5.640 | 313,217 | +0.07(+1.26%) |
Jan 31, 2019 | 5.570 | 5.690 | 5.550 | 5.570 | 1,009,819 | -0.05(-0.89%) |
Jan 30, 2019 | 5.690 | 5.690 | 5.520 | 5.620 | 312,397 | -0.07(-1.23%) |
Jan 29, 2019 | 5.830 | 5.840 | 5.670 | 5.690 | 328,037 | -0.19(-3.23%) |
Jan 28, 2019 | 5.810 | 5.950 | 5.800 | 5.880 | 343,165 | +0.01(+0.17%) |
Jan 25, 2019 | 5.760 | 5.940 | 5.740 | 5.870 | 397,770 | +0.12(+2.09%) |
Jan 24, 2019 | 5.760 | 5.820 | 5.690 | 5.750 | 473,954 | -0.04(-0.69%) |
Jan 23, 2019 | 5.740 | 5.800 | 5.680 | 5.790 | 260,255 | +0.05(+0.87%) |
Jan 22, 2019 | 5.770 | 5.780 | 5.630 | 5.740 | 355,647 | -0.02(-0.35%) |
Jan 21, 2019 | 5.630 | 5.830 | 5.590 | 5.760 | 535,994 | +0.12(+2.13%) |
Jan 18, 2019 | 5.680 | 5.790 | 5.610 | 5.640 | 889,729 | -0.04(-0.70%) |
Jan 17, 2019 | 5.540 | 5.720 | 5.490 | 5.680 | 461,741 | +0.10(+1.79%) |
Jan 16, 2019 | 5.790 | 5.840 | 5.400 | 5.580 | 898,395 | -0.26(-4.45%) |
Jan 15, 2019 | 5.820 | 5.900 | 5.790 | 5.840 | 414,415 | +0.00(+0.00%) |
Jan 14, 2019 | 5.750 | 5.980 | 5.750 | 5.840 | 1,006,933 | +0.17(+3.00%) |
Jan 11, 2019 | 5.800 | 5.900 | 5.450 | 5.670 | 2,016,293 | +0.31(+5.78%) |
Jan 10, 2019 | 5.240 | 5.490 | 5.240 | 5.360 | 761,996 | +0.08(+1.52%) |
Jan 09, 2019 | 5.320 | 5.370 | 5.230 | 5.280 | 405,802 | -0.03(-0.56%) |
Jan 08, 2019 | 5.170 | 5.310 | 5.170 | 5.310 | 556,877 | +0.17(+3.31%) |
Jan 07, 2019 | 5.090 | 5.180 | 5.000 | 5.140 | 328,804 | +0.07(+1.38%) |
Jan 04, 2019 | 4.970 | 5.120 | 4.950 | 5.070 | 227,527 | +0.11(+2.22%) |
Jan 03, 2019 | 4.880 | 5.000 | 4.810 | 4.960 | 249,319 | +0.06(+1.22%) |