Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.140 | 6.250 | 6.010 | 6.040 | 7,832,300 | +0.03(+0.50%) |
Mar 28, 2019 | 5.870 | 6.020 | 5.860 | 6.010 | 5,783,308 | +0.06(+1.01%) |
Mar 27, 2019 | 6.030 | 6.120 | 5.870 | 5.950 | 5,995,899 | -0.07(-1.16%) |
Mar 26, 2019 | 6.170 | 6.240 | 5.980 | 6.020 | 8,444,358 | +0.05(+0.84%) |
Mar 25, 2019 | 5.920 | 6.010 | 5.790 | 5.970 | 6,900,633 | +0.02(+0.34%) |
Mar 22, 2019 | 6.230 | 6.250 | 5.950 | 5.950 | 9,653,500 | -0.39(-6.15%) |
Mar 21, 2019 | 6.040 | 6.350 | 6.030 | 6.340 | 10,567,320 | +0.28(+4.62%) |
Mar 20, 2019 | 5.780 | 6.170 | 5.780 | 6.060 | 10,104,824 | +0.23(+3.95%) |
Mar 19, 2019 | 6.040 | 6.050 | 5.770 | 5.830 | 8,912,104 | -0.12(-2.02%) |
Mar 18, 2019 | 5.950 | 6.070 | 5.880 | 5.950 | 8,645,103 | +0.04(+0.68%) |
Mar 15, 2019 | 5.820 | 5.940 | 5.743 | 5.910 | 12,596,999 | +0.06(+1.03%) |
Mar 14, 2019 | 5.800 | 5.910 | 5.800 | 5.850 | 7,598,224 | +0.03(+0.52%) |
Mar 13, 2019 | 5.700 | 5.940 | 5.680 | 5.820 | 16,915,786 | +0.22(+3.93%) |
Mar 12, 2019 | 5.380 | 5.615 | 5.350 | 5.600 | 12,474,861 | +0.24(+4.48%) |
Mar 11, 2019 | 5.120 | 5.370 | 5.050 | 5.360 | 12,435,108 | +0.29(+5.72%) |
Mar 08, 2019 | 5.260 | 5.279 | 4.970 | 5.070 | 11,853,600 | -0.36(-6.63%) |
Mar 07, 2019 | 5.450 | 5.530 | 5.340 | 5.430 | 9,586,864 | +0.01(+0.18%) |
Mar 06, 2019 | 5.650 | 5.650 | 5.410 | 5.420 | 9,530,645 | -0.28(-4.91%) |
Mar 05, 2019 | 5.610 | 5.730 | 5.490 | 5.700 | 11,554,486 | +0.04(+0.71%) |
Mar 04, 2019 | 5.640 | 5.690 | 5.450 | 5.660 | 10,013,779 | +0.09(+1.62%) |
Mar 01, 2019 | 5.660 | 5.745 | 5.460 | 5.570 | 11,140,601 | -0.02(-0.36%) |
Feb 28, 2019 | 5.870 | 5.920 | 5.540 | 5.590 | 13,765,141 | -0.32(-5.41%) |
Feb 27, 2019 | 6.230 | 6.230 | 5.740 | 5.910 | 15,755,906 | +0.01(+0.17%) |
Feb 26, 2019 | 6.080 | 6.220 | 5.900 | 5.900 | 9,977,509 | -0.19(-3.12%) |
Feb 25, 2019 | 6.080 | 6.170 | 6.010 | 6.090 | 8,255,641 | -0.06(-0.98%) |
Feb 22, 2019 | 6.170 | 6.210 | 6.065 | 6.150 | 7,361,000 | +0.08(+1.32%) |
Feb 21, 2019 | 6.310 | 6.390 | 6.020 | 6.070 | 12,772,792 | -0.28(-4.41%) |
Feb 20, 2019 | 6.120 | 6.410 | 6.120 | 6.350 | 9,094,748 | +0.22(+3.59%) |
Feb 19, 2019 | 6.180 | 6.270 | 6.110 | 6.130 | 5,848,857 | -0.09(-1.45%) |
Feb 15, 2019 | 6.010 | 6.280 | 5.950 | 6.220 | 8,278,300 | +0.30(+5.07%) |
Feb 14, 2019 | 5.860 | 5.970 | 5.790 | 5.920 | 7,702,370 | +0.05(+0.85%) |
Feb 13, 2019 | 5.810 | 5.980 | 5.760 | 5.870 | 7,436,831 | +0.10(+1.73%) |
Feb 12, 2019 | 5.810 | 5.940 | 5.740 | 5.770 | 6,384,567 | +0.12(+2.12%) |
Feb 11, 2019 | 5.420 | 5.680 | 5.410 | 5.650 | 7,136,546 | +0.13(+2.36%) |
Feb 08, 2019 | 5.570 | 5.620 | 5.410 | 5.520 | 7,474,600 | -0.07(-1.25%) |
Feb 07, 2019 | 5.680 | 5.760 | 5.420 | 5.590 | 14,720,042 | -0.17(-2.95%) |
Feb 06, 2019 | 5.750 | 5.940 | 5.710 | 5.760 | 5,919,334 | -0.05(-0.86%) |
Feb 05, 2019 | 6.130 | 6.160 | 5.780 | 5.810 | 13,290,784 | -0.33(-5.37%) |
Feb 04, 2019 | 6.030 | 6.180 | 5.970 | 6.140 | 5,891,468 | +0.01(+0.16%) |
Feb 01, 2019 | 6.060 | 6.225 | 6.050 | 6.130 | 7,670,500 | +0.11(+1.83%) |
Jan 31, 2019 | 6.350 | 6.420 | 5.940 | 6.020 | 9,574,523 | -0.28(-4.44%) |
Jan 30, 2019 | 6.150 | 6.300 | 6.030 | 6.300 | 7,451,319 | +0.23(+3.79%) |
Jan 29, 2019 | 6.200 | 6.230 | 6.070 | 6.070 | 6,974,566 | -0.05(-0.82%) |
Jan 28, 2019 | 6.080 | 6.180 | 6.010 | 6.120 | 9,363,988 | -0.14(-2.24%) |
Jan 25, 2019 | 6.300 | 6.400 | 6.240 | 6.260 | 9,861,800 | +0.04(+0.64%) |
Jan 24, 2019 | 6.030 | 6.250 | 6.000 | 6.220 | 8,507,316 | +0.16(+2.64%) |
Jan 23, 2019 | 6.190 | 6.250 | 5.960 | 6.060 | 16,038,573 | -0.08(-1.30%) |
Jan 22, 2019 | 6.640 | 6.690 | 6.120 | 6.140 | 12,785,459 | -0.64(-9.44%) |
Jan 18, 2019 | 6.720 | 6.840 | 6.630 | 6.780 | 9,857,600 | +0.15(+2.26%) |
Jan 17, 2019 | 6.470 | 6.670 | 6.430 | 6.630 | 6,397,179 | +0.09(+1.38%) |
Jan 16, 2019 | 6.470 | 6.620 | 6.430 | 6.540 | 7,561,203 | +0.04(+0.62%) |
Jan 15, 2019 | 6.490 | 6.580 | 6.410 | 6.500 | 7,405,762 | +0.09(+1.40%) |
Jan 14, 2019 | 6.200 | 6.570 | 6.150 | 6.410 | 11,873,980 | +0.08(+1.26%) |
Jan 11, 2019 | 6.480 | 6.520 | 6.300 | 6.330 | 10,905,300 | -0.26(-3.95%) |
Jan 10, 2019 | 6.450 | 6.670 | 6.340 | 6.590 | 7,990,745 | +0.01(+0.15%) |
Jan 09, 2019 | 6.500 | 6.610 | 6.345 | 6.580 | 14,120,672 | +0.16(+2.49%) |
Jan 08, 2019 | 6.560 | 6.610 | 6.190 | 6.420 | 16,121,207 | +0.24(+3.88%) |
Jan 07, 2019 | 6.050 | 6.350 | 5.990 | 6.180 | 12,084,653 | +0.14(+2.32%) |
Jan 04, 2019 | 5.810 | 6.050 | 5.740 | 6.040 | 15,375,200 | +0.40(+7.09%) |
Jan 03, 2019 | 5.530 | 5.770 | 5.435 | 5.640 | 9,477,422 | +0.10(+1.81%) |