Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.039 | 6.055 | 6.002 | 6.016 | 12,953,703 | -0.03(-0.44%) |
Mar 28, 2019 | 6.051 | 6.056 | 6.001 | 6.043 | 9,504,575 | +0.01(+0.20%) |
Mar 27, 2019 | 6.033 | 6.050 | 5.976 | 6.031 | 8,253,281 | +0.00(+0.00%) |
Mar 26, 2019 | 5.991 | 6.032 | 5.980 | 6.031 | 7,353,426 | +0.05(+0.76%) |
Mar 25, 2019 | 5.995 | 6.013 | 5.948 | 5.985 | 11,136,047 | +0.01(+0.10%) |
Mar 22, 2019 | 6.019 | 6.073 | 5.977 | 5.979 | 9,269,959 | -0.04(-0.62%) |
Mar 21, 2019 | 5.919 | 6.026 | 5.919 | 6.016 | 12,924,931 | +0.09(+1.51%) |
Mar 20, 2019 | 5.949 | 5.990 | 5.888 | 5.927 | 16,656,220 | -0.02(-0.32%) |
Mar 19, 2019 | 5.969 | 5.980 | 5.921 | 5.946 | 9,126,162 | -0.01(-0.18%) |
Mar 18, 2019 | 6.068 | 6.088 | 5.925 | 5.957 | 10,351,836 | -0.12(-1.95%) |
Mar 15, 2019 | 6.065 | 6.082 | 6.038 | 6.075 | 15,297,523 | +0.00(+0.02%) |
Mar 14, 2019 | 6.038 | 6.076 | 6.012 | 6.074 | 9,261,801 | +0.05(+0.89%) |
Mar 13, 2019 | 6.033 | 6.061 | 6.016 | 6.020 | 7,775,322 | +0.00(+0.06%) |
Mar 12, 2019 | 5.995 | 6.021 | 5.971 | 6.016 | 12,874,887 | +0.06(+0.92%) |
Mar 11, 2019 | 5.928 | 5.970 | 5.899 | 5.961 | 11,842,703 | +0.05(+0.83%) |
Mar 08, 2019 | 5.897 | 5.958 | 5.878 | 5.912 | 7,996,071 | +0.01(+0.20%) |
Mar 07, 2019 | 5.898 | 5.961 | 5.873 | 5.900 | 7,762,249 | +0.01(+0.14%) |
Mar 06, 2019 | 5.916 | 5.925 | 5.873 | 5.892 | 13,766,124 | -0.02(-0.38%) |
Mar 05, 2019 | 5.918 | 5.965 | 5.912 | 5.915 | 8,183,702 | -0.01(-0.24%) |
Mar 04, 2019 | 5.885 | 5.940 | 5.831 | 5.929 | 9,864,223 | +0.06(+1.02%) |
Mar 01, 2019 | 5.856 | 5.876 | 5.794 | 5.869 | 11,873,740 | +0.02(+0.27%) |
Feb 28, 2019 | 5.837 | 5.925 | 5.831 | 5.854 | 28,856,062 | +0.00(+0.02%) |
Feb 27, 2019 | 5.870 | 5.900 | 5.832 | 5.852 | 12,614,333 | -0.05(-0.83%) |
Feb 26, 2019 | 5.904 | 5.922 | 5.866 | 5.902 | 8,930,640 | +0.01(+0.24%) |
Feb 25, 2019 | 5.948 | 5.954 | 5.867 | 5.887 | 9,858,581 | -0.09(-1.44%) |
Feb 22, 2019 | 5.955 | 5.992 | 5.908 | 5.973 | 10,731,086 | +0.04(+0.71%) |
Feb 21, 2019 | 5.848 | 5.934 | 5.821 | 5.931 | 9,409,636 | +0.29(+5.20%) |
Feb 20, 2019 | 5.711 | 5.711 | 5.607 | 5.638 | 19,836,250 | -0.08(-1.42%) |
Feb 19, 2019 | 5.691 | 5.729 | 5.674 | 5.720 | 10,984,620 | +0.03(+0.50%) |
Feb 15, 2019 | 5.695 | 5.698 | 5.660 | 5.691 | 8,704,033 | +0.02(+0.38%) |
Feb 14, 2019 | 5.669 | 5.693 | 5.637 | 5.669 | 8,476,752 | +0.01(+0.14%) |
Feb 13, 2019 | 5.591 | 5.675 | 5.581 | 5.661 | 10,638,045 | +0.05(+0.94%) |
Feb 12, 2019 | 5.649 | 5.664 | 5.568 | 5.609 | 14,163,061 | -0.04(-0.73%) |
Feb 11, 2019 | 5.656 | 5.690 | 5.635 | 5.650 | 15,017,913 | +0.00(+0.00%) |
Feb 08, 2019 | 5.644 | 5.700 | 5.642 | 5.650 | 13,825,334 | +0.00(+0.02%) |
Feb 07, 2019 | 5.626 | 5.678 | 5.609 | 5.649 | 20,038,330 | +0.00(+0.08%) |
Feb 06, 2019 | 5.665 | 5.687 | 5.636 | 5.644 | 11,152,590 | -0.02(-0.30%) |
Feb 05, 2019 | 5.633 | 5.691 | 5.590 | 5.661 | 16,701,030 | -0.01(-0.12%) |
Feb 04, 2019 | 5.604 | 5.676 | 5.575 | 5.668 | 9,603,708 | +0.04(+0.69%) |
Feb 01, 2019 | 5.696 | 5.727 | 5.551 | 5.629 | 8,024,098 | -0.05(-0.91%) |
Jan 31, 2019 | 5.639 | 5.691 | 5.583 | 5.681 | 14,426,196 | +0.02(+0.34%) |
Jan 30, 2019 | 5.637 | 5.703 | 5.633 | 5.661 | 12,528,708 | +0.01(+0.22%) |
Jan 29, 2019 | 5.582 | 5.657 | 5.582 | 5.649 | 17,679,412 | +0.06(+1.11%) |
Jan 28, 2019 | 5.506 | 5.596 | 5.495 | 5.587 | 12,935,675 | +0.08(+1.37%) |
Jan 25, 2019 | 5.461 | 5.513 | 5.448 | 5.511 | 7,814,887 | +0.06(+1.12%) |
Jan 24, 2019 | 5.434 | 5.473 | 5.378 | 5.450 | 8,584,068 | +0.01(+0.25%) |
Jan 23, 2019 | 5.396 | 5.436 | 5.380 | 5.436 | 14,015,907 | +0.04(+0.68%) |
Jan 22, 2019 | 5.378 | 5.416 | 5.335 | 5.400 | 9,971,980 | +0.01(+0.17%) |
Jan 18, 2019 | 5.368 | 5.400 | 5.324 | 5.391 | 7,991,845 | +0.02(+0.43%) |
Jan 17, 2019 | 5.291 | 5.368 | 5.291 | 5.368 | 7,259,555 | +0.06(+1.19%) |
Jan 16, 2019 | 5.264 | 5.324 | 5.226 | 5.305 | 6,388,638 | +0.04(+0.78%) |
Jan 15, 2019 | 5.196 | 5.270 | 5.196 | 5.263 | 6,280,040 | +0.08(+1.46%) |
Jan 14, 2019 | 5.201 | 5.228 | 5.176 | 5.188 | 6,602,085 | -0.02(-0.44%) |
Jan 11, 2019 | 5.178 | 5.213 | 5.169 | 5.210 | 8,653,474 | +0.03(+0.49%) |
Jan 10, 2019 | 5.060 | 5.189 | 5.046 | 5.185 | 11,062,943 | +0.12(+2.36%) |
Jan 09, 2019 | 5.069 | 5.075 | 4.998 | 5.066 | 8,040,164 | +0.01(+0.18%) |
Jan 08, 2019 | 4.925 | 5.065 | 4.925 | 5.057 | 10,045,509 | +0.14(+2.75%) |
Jan 07, 2019 | 4.936 | 4.983 | 4.911 | 4.921 | 10,247,449 | +0.00(+0.07%) |
Jan 04, 2019 | 4.917 | 4.956 | 4.895 | 4.918 | 15,188,690 | +0.02(+0.35%) |
Jan 03, 2019 | 4.847 | 4.955 | 4.847 | 4.901 | 13,300,921 | +0.04(+0.87%) |