Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.100 | 5.105 | 4.930 | 5.060 | 3,657,100 | +0.05(+1.00%) |
Mar 28, 2019 | 4.770 | 5.040 | 4.710 | 5.010 | 3,599,062 | +0.17(+3.51%) |
Mar 27, 2019 | 4.950 | 5.000 | 4.750 | 4.840 | 3,353,471 | -0.09(-1.83%) |
Mar 26, 2019 | 4.990 | 5.080 | 4.840 | 4.930 | 1,888,403 | -0.04(-0.80%) |
Mar 25, 2019 | 5.070 | 5.070 | 4.850 | 4.970 | 2,893,102 | -0.12(-2.36%) |
Mar 22, 2019 | 5.380 | 5.430 | 5.020 | 5.090 | 3,690,000 | -0.35(-6.43%) |
Mar 21, 2019 | 5.380 | 5.460 | 5.360 | 5.440 | 1,952,857 | +0.03(+0.55%) |
Mar 20, 2019 | 5.400 | 5.450 | 5.320 | 5.410 | 3,166,427 | -0.03(-0.55%) |
Mar 19, 2019 | 5.570 | 5.590 | 5.380 | 5.440 | 3,406,196 | -0.07(-1.27%) |
Mar 18, 2019 | 5.570 | 5.680 | 5.380 | 5.510 | 8,201,773 | +0.16(+2.99%) |
Mar 15, 2019 | 5.320 | 5.520 | 5.260 | 5.350 | 3,868,400 | +0.08(+1.52%) |
Mar 14, 2019 | 5.600 | 5.680 | 5.140 | 5.270 | 4,795,045 | -0.15(-2.77%) |
Mar 13, 2019 | 5.630 | 5.730 | 5.410 | 5.420 | 3,312,709 | -0.26(-4.58%) |
Mar 12, 2019 | 5.710 | 5.810 | 5.485 | 5.680 | 3,355,660 | +0.03(+0.53%) |
Mar 11, 2019 | 5.560 | 5.800 | 5.540 | 5.650 | 1,992,734 | +0.13(+2.36%) |
Mar 08, 2019 | 5.450 | 5.710 | 5.430 | 5.520 | 2,438,300 | -0.09(-1.60%) |
Mar 07, 2019 | 5.650 | 5.670 | 5.420 | 5.610 | 3,951,011 | -0.05(-0.88%) |
Mar 06, 2019 | 6.060 | 6.140 | 5.660 | 5.660 | 6,100,771 | -0.43(-7.06%) |
Mar 05, 2019 | 6.310 | 6.550 | 5.970 | 6.090 | 7,138,120 | -0.16(-2.56%) |
Mar 04, 2019 | 6.500 | 6.590 | 6.170 | 6.250 | 3,494,757 | -0.06(-0.95%) |
Mar 01, 2019 | 6.490 | 6.580 | 6.290 | 6.310 | 3,754,900 | +0.01(+0.16%) |
Feb 28, 2019 | 6.900 | 6.920 | 6.270 | 6.300 | 6,234,267 | -0.67(-9.61%) |
Feb 27, 2019 | 6.380 | 7.160 | 6.370 | 6.970 | 11,865,990 | +0.57(+8.91%) |
Feb 26, 2019 | 6.240 | 6.510 | 6.160 | 6.400 | 5,519,207 | +0.02(+0.31%) |
Feb 25, 2019 | 6.050 | 6.500 | 6.010 | 6.380 | 9,758,545 | +0.57(+9.81%) |
Feb 22, 2019 | 5.530 | 5.920 | 5.490 | 5.810 | 4,280,600 | +0.40(+7.39%) |
Feb 21, 2019 | 5.440 | 5.560 | 5.390 | 5.410 | 2,704,427 | -0.07(-1.28%) |
Feb 20, 2019 | 5.180 | 5.500 | 5.160 | 5.480 | 3,337,599 | +0.34(+6.61%) |
Feb 19, 2019 | 5.040 | 5.230 | 5.020 | 5.140 | 1,674,974 | +0.10(+1.98%) |
Feb 15, 2019 | 5.050 | 5.180 | 5.040 | 5.040 | 1,696,900 | -0.01(-0.20%) |
Feb 14, 2019 | 5.040 | 5.160 | 4.990 | 5.050 | 1,313,018 | +0.01(+0.20%) |
Feb 13, 2019 | 5.180 | 5.240 | 5.020 | 5.040 | 3,694,095 | -0.12(-2.33%) |
Feb 12, 2019 | 5.060 | 5.180 | 5.000 | 5.160 | 3,731,292 | +0.14(+2.79%) |
Feb 11, 2019 | 4.970 | 5.060 | 4.960 | 5.020 | 1,055,023 | +0.06(+1.21%) |
Feb 08, 2019 | 5.000 | 5.000 | 4.830 | 4.960 | 923,200 | -0.04(-0.80%) |
Feb 07, 2019 | 5.060 | 5.150 | 4.950 | 5.000 | 1,036,450 | -0.08(-1.57%) |
Feb 06, 2019 | 5.170 | 5.230 | 5.080 | 5.080 | 1,591,492 | -0.07(-1.36%) |
Feb 05, 2019 | 5.180 | 5.360 | 5.130 | 5.150 | 2,363,179 | -0.02(-0.39%) |
Feb 04, 2019 | 5.260 | 5.260 | 5.090 | 5.170 | 1,564,952 | -0.09(-1.71%) |
Feb 01, 2019 | 5.280 | 5.310 | 5.210 | 5.260 | 1,478,800 | -0.05(-0.94%) |
Jan 31, 2019 | 5.320 | 5.400 | 5.200 | 5.310 | 2,308,686 | +0.02(+0.38%) |
Jan 30, 2019 | 5.030 | 5.360 | 5.010 | 5.290 | 2,675,668 | +0.32(+6.44%) |
Jan 29, 2019 | 4.990 | 5.085 | 4.890 | 4.970 | 1,806,084 | +0.07(+1.43%) |
Jan 28, 2019 | 5.060 | 5.140 | 4.870 | 4.900 | 1,641,277 | -0.21(-4.11%) |
Jan 25, 2019 | 5.120 | 5.170 | 5.030 | 5.110 | 2,442,700 | +0.07(+1.39%) |
Jan 24, 2019 | 5.350 | 5.350 | 5.020 | 5.040 | 2,109,764 | -0.31(-5.79%) |
Jan 23, 2019 | 5.480 | 5.570 | 5.310 | 5.350 | 2,095,632 | -0.08(-1.47%) |
Jan 22, 2019 | 5.310 | 5.500 | 5.210 | 5.430 | 2,824,805 | +0.07(+1.31%) |
Jan 18, 2019 | 5.530 | 5.570 | 5.300 | 5.360 | 3,318,500 | -0.16(-2.90%) |
Jan 17, 2019 | 5.270 | 5.630 | 5.240 | 5.520 | 1,619,377 | +0.22(+4.15%) |
Jan 16, 2019 | 5.220 | 5.370 | 5.170 | 5.300 | 1,296,136 | +0.10(+1.92%) |
Jan 15, 2019 | 5.370 | 5.400 | 5.090 | 5.200 | 2,082,639 | -0.08(-1.52%) |
Jan 14, 2019 | 5.010 | 5.330 | 4.820 | 5.280 | 3,525,430 | +0.15(+2.92%) |
Jan 11, 2019 | 5.090 | 5.360 | 5.080 | 5.130 | 2,819,600 | +0.01(+0.20%) |
Jan 10, 2019 | 4.950 | 5.160 | 4.880 | 5.120 | 3,175,133 | +0.08(+1.59%) |
Jan 09, 2019 | 4.710 | 5.050 | 4.660 | 5.040 | 2,103,329 | +0.41(+8.86%) |
Jan 08, 2019 | 4.830 | 4.890 | 4.520 | 4.630 | 2,233,209 | -0.15(-3.14%) |
Jan 07, 2019 | 4.690 | 4.860 | 4.680 | 4.780 | 1,102,871 | +0.01(+0.21%) |
Jan 04, 2019 | 4.410 | 4.790 | 4.410 | 4.770 | 2,292,300 | +0.40(+9.15%) |
Jan 03, 2019 | 4.350 | 4.480 | 4.280 | 4.370 | 1,583,271 | -0.05(-1.13%) |