Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.100 | 5.440 | 5.040 | 5.240 | 325,300 | +0.18(+3.56%) |
Mar 28, 2019 | 5.210 | 5.230 | 4.970 | 5.060 | 251,603 | -0.10(-1.94%) |
Mar 27, 2019 | 5.470 | 5.470 | 4.970 | 5.160 | 253,787 | -0.31(-5.67%) |
Mar 26, 2019 | 5.480 | 5.530 | 5.390 | 5.470 | 225,769 | +0.06(+1.11%) |
Mar 25, 2019 | 5.470 | 5.540 | 5.350 | 5.410 | 296,745 | -0.10(-1.81%) |
Mar 22, 2019 | 5.950 | 5.990 | 5.260 | 5.510 | 1,346,600 | -0.51(-8.47%) |
Mar 21, 2019 | 5.840 | 6.220 | 5.760 | 6.020 | 574,961 | +0.18(+3.08%) |
Mar 20, 2019 | 5.680 | 5.890 | 5.540 | 5.840 | 970,040 | +0.14(+2.46%) |
Mar 19, 2019 | 5.710 | 5.910 | 5.406 | 5.700 | 566,442 | +0.05(+0.88%) |
Mar 18, 2019 | 5.380 | 5.760 | 5.380 | 5.650 | 876,787 | +0.27(+5.02%) |
Mar 15, 2019 | 5.350 | 5.420 | 5.200 | 5.380 | 812,900 | +0.05(+0.94%) |
Mar 14, 2019 | 5.040 | 5.450 | 5.010 | 5.330 | 598,603 | +0.29(+5.75%) |
Mar 13, 2019 | 4.870 | 5.090 | 4.730 | 5.040 | 572,348 | +0.20(+4.13%) |
Mar 12, 2019 | 4.690 | 4.960 | 4.650 | 4.840 | 322,241 | +0.14(+2.98%) |
Mar 11, 2019 | 4.400 | 4.730 | 4.320 | 4.700 | 291,482 | +0.30(+6.82%) |
Mar 08, 2019 | 4.740 | 4.740 | 4.300 | 4.400 | 249,900 | -0.38(-7.95%) |
Mar 07, 2019 | 4.450 | 4.850 | 4.250 | 4.780 | 468,391 | +0.33(+7.42%) |
Mar 06, 2019 | 4.630 | 4.640 | 4.440 | 4.450 | 281,634 | -0.20(-4.30%) |
Mar 05, 2019 | 4.970 | 4.970 | 4.460 | 4.650 | 879,141 | -0.27(-5.49%) |
Mar 04, 2019 | 4.450 | 5.090 | 4.450 | 4.920 | 1,071,117 | +0.53(+12.07%) |
Mar 01, 2019 | 4.090 | 4.490 | 4.050 | 4.390 | 391,000 | +0.34(+8.40%) |
Feb 28, 2019 | 4.360 | 4.360 | 4.040 | 4.050 | 434,385 | -0.32(-7.32%) |
Feb 27, 2019 | 4.140 | 4.440 | 4.040 | 4.370 | 426,229 | +0.24(+5.81%) |
Feb 26, 2019 | 4.250 | 4.250 | 4.010 | 4.130 | 468,951 | -0.17(-3.95%) |
Feb 25, 2019 | 3.960 | 4.490 | 3.910 | 4.300 | 2,325,863 | +0.60(+16.22%) |
Feb 22, 2019 | 3.620 | 3.740 | 3.610 | 3.700 | 462,000 | +0.07(+1.93%) |
Feb 21, 2019 | 3.560 | 3.670 | 3.520 | 3.630 | 247,166 | +0.05(+1.40%) |
Feb 20, 2019 | 3.680 | 3.730 | 3.555 | 3.580 | 268,642 | -0.11(-2.98%) |
Feb 19, 2019 | 3.820 | 3.880 | 3.550 | 3.690 | 503,329 | -0.12(-3.15%) |
Feb 15, 2019 | 3.530 | 3.900 | 3.470 | 3.810 | 372,500 | +0.31(+8.86%) |
Feb 14, 2019 | 3.640 | 3.660 | 3.440 | 3.500 | 202,495 | -0.14(-3.85%) |
Feb 13, 2019 | 3.560 | 3.690 | 3.480 | 3.640 | 400,708 | +0.09(+2.54%) |
Feb 12, 2019 | 3.560 | 3.600 | 3.430 | 3.550 | 281,145 | +0.03(+0.85%) |
Feb 11, 2019 | 3.310 | 3.540 | 3.310 | 3.520 | 146,623 | +0.19(+5.71%) |
Feb 08, 2019 | 3.340 | 3.400 | 3.300 | 3.330 | 89,000 | -0.04(-1.19%) |
Feb 07, 2019 | 3.380 | 3.500 | 3.270 | 3.370 | 199,828 | -0.01(-0.30%) |
Feb 06, 2019 | 3.330 | 3.400 | 3.280 | 3.380 | 348,225 | +0.04(+1.20%) |
Feb 05, 2019 | 3.510 | 3.580 | 3.270 | 3.340 | 143,407 | -0.18(-5.11%) |
Feb 04, 2019 | 3.300 | 3.555 | 3.261 | 3.520 | 211,553 | +0.26(+7.98%) |
Feb 01, 2019 | 3.160 | 3.380 | 3.160 | 3.260 | 173,600 | +0.08(+2.52%) |
Jan 31, 2019 | 3.060 | 3.240 | 2.990 | 3.180 | 237,804 | +0.15(+4.95%) |
Jan 30, 2019 | 3.010 | 3.070 | 2.900 | 3.030 | 318,901 | +0.00(+0.00%) |
Jan 29, 2019 | 3.080 | 3.120 | 3.020 | 3.030 | 120,014 | -0.08(-2.57%) |
Jan 28, 2019 | 3.190 | 3.190 | 3.080 | 3.110 | 128,544 | -0.10(-3.12%) |
Jan 25, 2019 | 3.110 | 3.240 | 3.090 | 3.210 | 96,900 | +0.11(+3.55%) |
Jan 24, 2019 | 3.070 | 3.160 | 3.050 | 3.100 | 110,192 | +0.05(+1.64%) |
Jan 23, 2019 | 3.120 | 3.260 | 3.030 | 3.050 | 109,750 | -0.09(-2.87%) |
Jan 22, 2019 | 3.170 | 3.280 | 3.110 | 3.140 | 182,715 | -0.10(-3.09%) |
Jan 18, 2019 | 3.150 | 3.320 | 3.080 | 3.240 | 224,500 | +0.09(+2.86%) |
Jan 17, 2019 | 3.190 | 3.215 | 3.110 | 3.150 | 141,955 | -0.04(-1.25%) |
Jan 16, 2019 | 3.350 | 3.470 | 3.180 | 3.190 | 227,809 | -0.15(-4.49%) |
Jan 15, 2019 | 3.210 | 3.350 | 3.210 | 3.340 | 172,872 | +0.14(+4.37%) |
Jan 14, 2019 | 3.550 | 3.560 | 3.178 | 3.200 | 191,974 | -0.39(-10.86%) |
Jan 11, 2019 | 3.490 | 3.600 | 3.460 | 3.590 | 110,400 | +0.07(+1.99%) |
Jan 10, 2019 | 3.480 | 3.530 | 3.410 | 3.520 | 104,297 | +0.01(+0.28%) |
Jan 09, 2019 | 3.630 | 3.630 | 3.490 | 3.510 | 112,335 | +0.00(+0.00%) |
Jan 08, 2019 | 3.580 | 3.580 | 3.320 | 3.510 | 201,305 | -0.03(-0.85%) |
Jan 07, 2019 | 3.570 | 3.670 | 3.490 | 3.540 | 326,424 | -0.02(-0.56%) |
Jan 04, 2019 | 3.440 | 3.610 | 3.420 | 3.560 | 156,400 | +0.18(+5.33%) |
Jan 03, 2019 | 3.400 | 3.510 | 3.350 | 3.380 | 233,491 | -0.03(-0.88%) |