Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.660 | 6.020 | 5.500 | 5.650 | 20,661,400 | -0.01(-0.18%) |
Mar 28, 2019 | 6.020 | 6.050 | 5.570 | 5.660 | 28,590,420 | -0.37(-6.14%) |
Mar 27, 2019 | 6.400 | 6.410 | 5.950 | 6.030 | 31,523,120 | -0.37(-5.78%) |
Mar 26, 2019 | 6.290 | 6.420 | 6.220 | 6.400 | 14,502,256 | +0.11(+1.75%) |
Mar 25, 2019 | 6.210 | 6.325 | 6.200 | 6.290 | 10,192,449 | +0.04(+0.64%) |
Mar 22, 2019 | 6.270 | 6.290 | 6.200 | 6.250 | 6,830,500 | -0.04(-0.64%) |
Mar 21, 2019 | 6.280 | 6.370 | 6.230 | 6.290 | 7,163,520 | +0.01(+0.16%) |
Mar 20, 2019 | 6.360 | 6.400 | 6.260 | 6.280 | 6,265,684 | -0.08(-1.26%) |
Mar 19, 2019 | 6.480 | 6.490 | 6.340 | 6.360 | 13,170,944 | -0.11(-1.70%) |
Mar 18, 2019 | 6.380 | 6.500 | 6.360 | 6.470 | 11,367,221 | +0.08(+1.25%) |
Mar 15, 2019 | 6.280 | 6.410 | 6.270 | 6.390 | 10,686,400 | +0.13(+2.08%) |
Mar 14, 2019 | 6.310 | 6.330 | 6.220 | 6.260 | 8,163,755 | -0.04(-0.63%) |
Mar 13, 2019 | 6.220 | 6.335 | 6.200 | 6.300 | 16,367,337 | +0.08(+1.29%) |
Mar 12, 2019 | 6.140 | 6.220 | 6.100 | 6.220 | 15,669,376 | +0.08(+1.30%) |
Mar 11, 2019 | 6.110 | 6.170 | 6.040 | 6.140 | 11,704,346 | +0.04(+0.66%) |
Mar 08, 2019 | 6.240 | 6.300 | 6.100 | 6.100 | 13,497,200 | -0.20(-3.17%) |
Mar 07, 2019 | 6.190 | 6.350 | 6.180 | 6.300 | 12,735,069 | +0.06(+0.96%) |
Mar 06, 2019 | 6.360 | 6.360 | 6.070 | 6.240 | 26,537,892 | -0.15(-2.35%) |
Mar 05, 2019 | 6.410 | 6.460 | 6.360 | 6.390 | 19,451,500 | -0.03(-0.47%) |
Mar 04, 2019 | 6.430 | 6.450 | 6.370 | 6.420 | 10,585,077 | +0.02(+0.31%) |
Mar 01, 2019 | 6.350 | 6.420 | 6.340 | 6.400 | 9,734,800 | +0.05(+0.79%) |
Feb 28, 2019 | 6.350 | 6.430 | 6.330 | 6.350 | 11,779,265 | +0.00(+0.00%) |
Feb 27, 2019 | 6.320 | 6.350 | 6.260 | 6.350 | 13,102,785 | +0.01(+0.16%) |
Feb 26, 2019 | 6.420 | 6.420 | 6.300 | 6.340 | 17,351,400 | -0.10(-1.55%) |
Feb 25, 2019 | 6.470 | 6.510 | 6.410 | 6.440 | 20,462,242 | +0.00(+0.00%) |
Feb 22, 2019 | 6.490 | 6.540 | 6.400 | 6.440 | 13,318,700 | -0.04(-0.62%) |
Feb 21, 2019 | 6.300 | 6.500 | 6.300 | 6.480 | 14,755,148 | +0.17(+2.69%) |
Feb 20, 2019 | 6.300 | 6.410 | 6.260 | 6.310 | 21,183,292 | -0.02(-0.32%) |
Feb 19, 2019 | 6.290 | 6.380 | 6.270 | 6.330 | 15,201,927 | +0.03(+0.48%) |
Feb 15, 2019 | 6.200 | 6.340 | 6.175 | 6.300 | 10,302,600 | +0.12(+1.94%) |
Feb 14, 2019 | 6.120 | 6.240 | 6.100 | 6.180 | 12,578,127 | +0.05(+0.82%) |
Feb 13, 2019 | 6.140 | 6.220 | 6.100 | 6.130 | 11,850,309 | -0.01(-0.16%) |
Feb 12, 2019 | 5.990 | 6.150 | 5.970 | 6.140 | 16,416,603 | +0.19(+3.19%) |
Feb 11, 2019 | 5.900 | 6.030 | 5.870 | 5.950 | 13,142,429 | +0.05(+0.85%) |
Feb 08, 2019 | 5.870 | 5.930 | 5.760 | 5.900 | 16,713,600 | +0.00(+0.00%) |
Feb 07, 2019 | 5.880 | 5.940 | 5.760 | 5.900 | 25,902,360 | +0.06(+1.03%) |
Feb 06, 2019 | 5.870 | 5.930 | 5.780 | 5.840 | 15,500,832 | -0.03(-0.51%) |
Feb 05, 2019 | 6.230 | 6.250 | 5.830 | 5.870 | 24,556,342 | -0.37(-5.93%) |
Feb 04, 2019 | 6.220 | 6.260 | 6.190 | 6.240 | 8,180,659 | +0.02(+0.32%) |
Feb 01, 2019 | 6.170 | 6.270 | 6.160 | 6.220 | 9,742,900 | -0.02(-0.32%) |
Jan 31, 2019 | 6.000 | 6.320 | 6.000 | 6.240 | 20,189,144 | +0.20(+3.31%) |
Jan 30, 2019 | 6.040 | 6.110 | 5.970 | 6.040 | 6,576,752 | +0.01(+0.17%) |
Jan 29, 2019 | 6.030 | 6.070 | 5.970 | 6.030 | 11,492,359 | -0.01(-0.17%) |
Jan 28, 2019 | 6.110 | 6.180 | 6.010 | 6.040 | 12,559,965 | -0.14(-2.27%) |
Jan 25, 2019 | 6.250 | 6.310 | 6.150 | 6.180 | 9,731,700 | -0.07(-1.12%) |
Jan 24, 2019 | 6.160 | 6.280 | 6.110 | 6.250 | 15,685,143 | +0.08(+1.30%) |
Jan 23, 2019 | 6.030 | 6.180 | 6.010 | 6.170 | 10,361,286 | +0.13(+2.15%) |
Jan 22, 2019 | 6.050 | 6.070 | 5.960 | 6.040 | 17,559,024 | -0.03(-0.49%) |
Jan 18, 2019 | 6.070 | 6.160 | 6.020 | 6.070 | 8,620,200 | +0.06(+1.00%) |
Jan 17, 2019 | 6.030 | 6.090 | 5.990 | 6.010 | 13,101,597 | -0.04(-0.66%) |
Jan 16, 2019 | 6.130 | 6.170 | 6.010 | 6.050 | 9,231,814 | -0.06(-0.98%) |
Jan 15, 2019 | 6.220 | 6.320 | 6.100 | 6.110 | 9,759,431 | -0.12(-1.93%) |
Jan 14, 2019 | 6.320 | 6.330 | 6.180 | 6.230 | 13,492,345 | -0.14(-2.20%) |
Jan 11, 2019 | 6.240 | 6.390 | 6.220 | 6.370 | 13,963,300 | +0.09(+1.43%) |
Jan 10, 2019 | 6.230 | 6.390 | 6.200 | 6.280 | 12,024,307 | +0.02(+0.32%) |
Jan 09, 2019 | 6.280 | 6.320 | 6.190 | 6.260 | 9,515,458 | -0.03(-0.48%) |
Jan 08, 2019 | 6.350 | 6.360 | 6.220 | 6.290 | 6,635,532 | -0.03(-0.47%) |
Jan 07, 2019 | 6.210 | 6.340 | 6.170 | 6.320 | 8,823,574 | +0.11(+1.77%) |
Jan 04, 2019 | 6.070 | 6.220 | 6.060 | 6.210 | 12,364,800 | +0.20(+3.33%) |
Jan 03, 2019 | 5.950 | 6.140 | 5.920 | 6.010 | 8,181,154 | -0.01(-0.17%) |