Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.440 | 5.560 | 5.150 | 5.260 | 6,855,200 | +0.05(+0.96%) |
Mar 28, 2019 | 5.100 | 5.260 | 5.050 | 5.210 | 2,916,679 | +0.07(+1.36%) |
Mar 27, 2019 | 5.190 | 5.320 | 5.050 | 5.140 | 3,572,173 | -0.05(-0.96%) |
Mar 26, 2019 | 5.500 | 5.580 | 5.140 | 5.190 | 4,432,115 | -0.06(-1.14%) |
Mar 25, 2019 | 5.180 | 5.420 | 5.110 | 5.250 | 4,070,185 | +0.17(+3.35%) |
Mar 22, 2019 | 5.240 | 5.360 | 5.070 | 5.080 | 4,054,500 | -0.27(-5.05%) |
Mar 21, 2019 | 5.430 | 5.510 | 5.180 | 5.350 | 3,325,119 | -0.12(-2.19%) |
Mar 20, 2019 | 5.550 | 5.650 | 5.410 | 5.470 | 2,488,520 | -0.13(-2.32%) |
Mar 19, 2019 | 5.600 | 5.800 | 5.420 | 5.600 | 5,499,683 | +0.10(+1.82%) |
Mar 18, 2019 | 5.150 | 5.550 | 5.150 | 5.500 | 5,945,473 | +0.35(+6.80%) |
Mar 15, 2019 | 5.280 | 5.425 | 5.100 | 5.150 | 3,905,700 | -0.23(-4.28%) |
Mar 14, 2019 | 5.390 | 5.450 | 5.160 | 5.380 | 3,307,359 | -0.08(-1.47%) |
Mar 13, 2019 | 5.600 | 5.690 | 5.270 | 5.460 | 4,881,468 | -0.04(-0.73%) |
Mar 12, 2019 | 5.320 | 5.610 | 5.170 | 5.500 | 6,073,418 | +0.16(+3.00%) |
Mar 11, 2019 | 5.100 | 5.460 | 4.960 | 5.340 | 4,482,228 | +0.24(+4.71%) |
Mar 08, 2019 | 4.970 | 5.160 | 4.950 | 5.100 | 4,535,600 | -0.10(-1.92%) |
Mar 07, 2019 | 5.440 | 5.450 | 5.170 | 5.200 | 4,057,636 | -0.28(-5.11%) |
Mar 06, 2019 | 5.580 | 5.650 | 5.320 | 5.480 | 3,730,507 | -0.11(-1.97%) |
Mar 05, 2019 | 5.630 | 5.730 | 5.500 | 5.590 | 3,257,080 | -0.11(-1.93%) |
Mar 04, 2019 | 5.830 | 5.850 | 5.400 | 5.700 | 5,432,930 | -0.19(-3.23%) |
Mar 01, 2019 | 5.970 | 5.990 | 5.760 | 5.890 | 4,109,900 | +0.02(+0.34%) |
Feb 28, 2019 | 5.650 | 5.955 | 5.510 | 5.870 | 6,880,203 | +0.28(+5.01%) |
Feb 27, 2019 | 5.630 | 5.650 | 5.230 | 5.590 | 9,661,824 | -0.06(-1.06%) |
Feb 26, 2019 | 5.730 | 5.870 | 5.590 | 5.650 | 7,303,868 | -0.24(-4.07%) |
Feb 25, 2019 | 6.060 | 6.090 | 5.810 | 5.890 | 5,399,383 | -0.25(-4.07%) |
Feb 22, 2019 | 6.270 | 6.300 | 5.700 | 6.140 | 5,960,800 | -0.17(-2.69%) |
Feb 21, 2019 | 6.320 | 6.420 | 6.230 | 6.310 | 3,064,280 | -0.06(-0.94%) |
Feb 20, 2019 | 6.300 | 6.470 | 6.260 | 6.370 | 3,284,175 | +0.02(+0.31%) |
Feb 19, 2019 | 6.470 | 6.590 | 6.200 | 6.350 | 5,030,143 | -0.17(-2.61%) |
Feb 15, 2019 | 6.650 | 6.720 | 6.410 | 6.520 | 4,325,000 | -0.08(-1.21%) |
Feb 14, 2019 | 6.500 | 6.730 | 6.450 | 6.600 | 4,176,950 | -0.02(-0.30%) |
Feb 13, 2019 | 6.250 | 6.620 | 6.240 | 6.620 | 7,405,862 | +0.23(+3.60%) |
Feb 12, 2019 | 6.090 | 6.580 | 6.050 | 6.390 | 8,694,266 | +0.17(+2.73%) |
Feb 11, 2019 | 6.330 | 6.470 | 6.090 | 6.220 | 5,822,284 | -0.14(-2.20%) |
Feb 08, 2019 | 6.410 | 6.480 | 6.050 | 6.360 | 9,054,200 | -0.18(-2.75%) |
Feb 07, 2019 | 6.550 | 6.910 | 6.350 | 6.540 | 10,005,493 | -0.25(-3.68%) |
Feb 06, 2019 | 7.080 | 7.140 | 6.640 | 6.790 | 13,655,248 | -0.55(-7.49%) |
Feb 05, 2019 | 7.390 | 7.460 | 7.050 | 7.340 | 10,494,064 | +0.08(+1.10%) |
Feb 04, 2019 | 7.150 | 7.790 | 7.150 | 7.260 | 21,101,532 | +0.11(+1.54%) |
Feb 01, 2019 | 7.110 | 7.370 | 7.010 | 7.150 | 10,948,500 | +0.04(+0.56%) |
Jan 31, 2019 | 7.120 | 7.330 | 7.040 | 7.110 | 8,718,144 | +0.07(+0.99%) |
Jan 30, 2019 | 6.890 | 7.450 | 6.720 | 7.040 | 18,584,024 | +0.16(+2.33%) |
Jan 29, 2019 | 7.020 | 7.180 | 6.660 | 6.880 | 10,825,717 | -0.22(-3.10%) |
Jan 28, 2019 | 6.570 | 7.270 | 6.500 | 7.100 | 15,558,570 | +0.49(+7.41%) |
Jan 25, 2019 | 6.560 | 6.750 | 6.360 | 6.610 | 8,983,300 | +0.10(+1.54%) |
Jan 24, 2019 | 6.450 | 6.700 | 6.320 | 6.510 | 7,658,713 | +0.08(+1.24%) |
Jan 23, 2019 | 6.060 | 6.600 | 6.030 | 6.430 | 10,331,276 | +0.41(+6.81%) |
Jan 22, 2019 | 6.410 | 6.490 | 5.950 | 6.020 | 9,354,137 | -0.41(-6.38%) |
Jan 18, 2019 | 6.750 | 6.870 | 6.400 | 6.430 | 9,936,300 | -0.21(-3.16%) |
Jan 17, 2019 | 6.520 | 6.880 | 6.320 | 6.640 | 11,847,775 | +0.00(+0.00%) |
Jan 16, 2019 | 6.860 | 7.140 | 6.510 | 6.640 | 22,625,492 | -0.45(-6.35%) |
Jan 15, 2019 | 7.500 | 7.620 | 6.900 | 7.090 | 31,749,660 | +0.08(+1.14%) |
Jan 14, 2019 | 6.410 | 7.380 | 6.350 | 7.010 | 28,671,640 | +0.83(+13.43%) |
Jan 11, 2019 | 6.130 | 6.415 | 6.100 | 6.180 | 10,424,000 | +0.14(+2.32%) |
Jan 10, 2019 | 6.120 | 6.450 | 5.600 | 6.040 | 13,662,984 | -0.06(-0.98%) |
Jan 09, 2019 | 5.500 | 6.160 | 5.450 | 6.100 | 13,920,567 | +0.59(+10.71%) |
Jan 08, 2019 | 5.550 | 5.600 | 5.380 | 5.510 | 5,436,020 | +0.04(+0.73%) |
Jan 07, 2019 | 5.590 | 5.700 | 5.360 | 5.470 | 6,757,452 | +0.05(+0.92%) |
Jan 04, 2019 | 5.380 | 5.650 | 5.310 | 5.420 | 8,401,800 | +0.02(+0.37%) |
Jan 03, 2019 | 5.230 | 5.850 | 5.080 | 5.400 | 13,505,475 | +0.11(+2.08%) |