Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.422 | 5.477 | 5.305 | 5.391 | 4,317,042 | +0.01(+0.15%) |
Mar 28, 2019 | 5.281 | 5.434 | 5.250 | 5.383 | 3,733,060 | +0.11(+2.08%) |
Mar 27, 2019 | 5.140 | 5.352 | 5.124 | 5.273 | 6,235,480 | +0.26(+5.16%) |
Mar 26, 2019 | 4.975 | 5.069 | 4.928 | 5.014 | 3,386,708 | +0.07(+1.43%) |
Mar 25, 2019 | 4.967 | 5.038 | 4.842 | 4.944 | 2,404,374 | -0.03(-0.63%) |
Mar 22, 2019 | 5.289 | 5.289 | 4.951 | 4.975 | 4,238,541 | -0.33(-6.21%) |
Mar 21, 2019 | 5.187 | 5.320 | 5.187 | 5.305 | 2,272,762 | +0.11(+2.11%) |
Mar 20, 2019 | 5.312 | 5.320 | 5.108 | 5.195 | 2,593,270 | -0.12(-2.22%) |
Mar 19, 2019 | 5.438 | 5.469 | 5.297 | 5.312 | 2,491,775 | -0.09(-1.60%) |
Mar 18, 2019 | 5.375 | 5.426 | 5.297 | 5.399 | 2,187,626 | +0.02(+0.44%) |
Mar 15, 2019 | 5.367 | 5.430 | 5.297 | 5.375 | 11,984,521 | +0.01(+0.15%) |
Mar 14, 2019 | 5.469 | 5.481 | 5.312 | 5.367 | 2,969,312 | -0.11(-2.01%) |
Mar 13, 2019 | 5.414 | 5.516 | 5.371 | 5.477 | 2,941,931 | +0.08(+1.45%) |
Mar 12, 2019 | 5.265 | 5.454 | 5.258 | 5.399 | 3,533,991 | +0.15(+2.84%) |
Mar 11, 2019 | 5.179 | 5.285 | 5.163 | 5.250 | 4,863,185 | +0.10(+1.98%) |
Mar 08, 2019 | 5.148 | 5.179 | 5.038 | 5.148 | 3,875,347 | -0.02(-0.46%) |
Mar 07, 2019 | 5.430 | 5.446 | 5.140 | 5.171 | 4,439,347 | -0.22(-4.08%) |
Mar 06, 2019 | 5.485 | 5.516 | 5.383 | 5.391 | 3,875,555 | -0.08(-1.43%) |
Mar 05, 2019 | 5.587 | 5.626 | 5.438 | 5.469 | 2,688,275 | -0.10(-1.83%) |
Mar 04, 2019 | 5.579 | 5.650 | 5.532 | 5.571 | 2,870,154 | -0.02(-0.28%) |
Mar 01, 2019 | 5.681 | 5.697 | 5.524 | 5.587 | 4,052,739 | -0.05(-0.97%) |
Feb 28, 2019 | 5.854 | 5.885 | 5.583 | 5.642 | 3,861,054 | -0.22(-3.75%) |
Feb 27, 2019 | 5.736 | 5.964 | 5.666 | 5.862 | 5,549,603 | +0.14(+2.47%) |
Feb 26, 2019 | 5.877 | 5.885 | 5.681 | 5.720 | 4,827,401 | -0.17(-2.93%) |
Feb 25, 2019 | 6.199 | 6.270 | 5.830 | 5.893 | 10,197,121 | -0.27(-4.45%) |
Feb 22, 2019 | 5.713 | 6.529 | 5.713 | 6.168 | 17,399,812 | +0.65(+11.81%) |
Feb 21, 2019 | 5.556 | 5.579 | 5.477 | 5.516 | 3,090,478 | -0.04(-0.71%) |
Feb 20, 2019 | 5.501 | 5.622 | 5.501 | 5.556 | 2,560,975 | +0.05(+0.85%) |
Feb 19, 2019 | 5.501 | 5.564 | 5.477 | 5.509 | 2,734,230 | -0.02(-0.43%) |
Feb 15, 2019 | 5.524 | 5.595 | 5.473 | 5.532 | 2,600,726 | +0.05(+0.86%) |
Feb 14, 2019 | 5.446 | 5.618 | 5.422 | 5.485 | 2,696,632 | +0.02(+0.29%) |
Feb 13, 2019 | 5.508 | 5.594 | 5.430 | 5.469 | 3,513,884 | -0.02(-0.43%) |
Feb 12, 2019 | 5.649 | 5.773 | 5.477 | 5.493 | 5,639,098 | -0.12(-2.08%) |
Feb 11, 2019 | 5.391 | 5.664 | 5.376 | 5.610 | 5,523,894 | +0.24(+4.50%) |
Feb 08, 2019 | 5.430 | 5.532 | 5.353 | 5.368 | 4,110,305 | -0.09(-1.57%) |
Feb 07, 2019 | 5.298 | 5.493 | 5.251 | 5.454 | 6,218,748 | +0.13(+2.49%) |
Feb 06, 2019 | 5.041 | 5.493 | 5.018 | 5.321 | 10,591,125 | +0.18(+3.48%) |
Feb 05, 2019 | 5.025 | 5.376 | 4.799 | 5.142 | 15,418,702 | -0.12(-2.22%) |
Feb 04, 2019 | 5.462 | 5.493 | 5.072 | 5.259 | 9,262,558 | -0.23(-4.26%) |
Feb 01, 2019 | 5.688 | 5.688 | 5.469 | 5.493 | 4,221,714 | -0.12(-2.22%) |
Jan 31, 2019 | 5.664 | 5.688 | 5.578 | 5.617 | 2,443,886 | -0.02(-0.28%) |
Jan 30, 2019 | 5.688 | 5.719 | 5.532 | 5.633 | 2,277,085 | +0.00(+0.00%) |
Jan 29, 2019 | 5.625 | 5.707 | 5.555 | 5.633 | 2,028,160 | +0.05(+0.84%) |
Jan 28, 2019 | 5.501 | 5.684 | 5.493 | 5.586 | 2,163,696 | +0.03(+0.56%) |
Jan 25, 2019 | 5.485 | 5.641 | 5.477 | 5.555 | 3,093,382 | +0.12(+2.30%) |
Jan 24, 2019 | 5.415 | 5.493 | 5.353 | 5.430 | 3,114,949 | +0.03(+0.58%) |
Jan 23, 2019 | 5.532 | 5.540 | 5.321 | 5.399 | 2,699,479 | -0.07(-1.28%) |
Jan 22, 2019 | 5.555 | 5.586 | 5.399 | 5.469 | 3,001,800 | -0.10(-1.82%) |
Jan 18, 2019 | 5.695 | 5.750 | 5.555 | 5.571 | 3,990,682 | -0.11(-1.92%) |
Jan 17, 2019 | 5.610 | 5.773 | 5.536 | 5.680 | 3,246,467 | +0.00(+0.00%) |
Jan 16, 2019 | 5.688 | 5.875 | 5.664 | 5.680 | 5,348,429 | +0.05(+0.83%) |
Jan 15, 2019 | 5.501 | 5.695 | 5.446 | 5.633 | 4,163,153 | +0.19(+3.58%) |
Jan 14, 2019 | 5.314 | 5.501 | 5.290 | 5.438 | 2,083,917 | +0.10(+1.90%) |
Jan 11, 2019 | 5.368 | 5.407 | 5.282 | 5.337 | 1,789,466 | -0.04(-0.72%) |
Jan 10, 2019 | 5.212 | 5.399 | 5.173 | 5.376 | 2,048,759 | +0.14(+2.68%) |
Jan 09, 2019 | 5.251 | 5.279 | 5.134 | 5.236 | 2,520,947 | +0.03(+0.60%) |
Jan 08, 2019 | 5.142 | 5.228 | 5.064 | 5.204 | 2,008,577 | +0.13(+2.61%) |
Jan 07, 2019 | 5.080 | 5.119 | 4.940 | 5.072 | 2,332,673 | +0.02(+0.46%) |
Jan 04, 2019 | 4.745 | 5.088 | 4.721 | 5.049 | 3,884,023 | +0.40(+8.54%) |
Jan 03, 2019 | 4.760 | 4.792 | 4.558 | 4.651 | 2,965,896 | -0.12(-2.61%) |