Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.809 | 6.903 | 6.745 | 6.903 | 10,186,753 | +0.08(+1.13%) |
Jan 30, 2019 | 6.801 | 6.903 | 6.775 | 6.826 | 14,730,924 | +0.03(+0.38%) |
Jan 29, 2019 | 6.664 | 6.809 | 6.664 | 6.801 | 8,750,583 | +0.15(+2.18%) |
Jan 28, 2019 | 6.519 | 6.724 | 6.493 | 6.655 | 13,408,212 | +0.11(+1.70%) |
Jan 25, 2019 | 6.485 | 6.570 | 6.485 | 6.544 | 11,163,516 | +0.06(+0.92%) |
Jan 24, 2019 | 6.553 | 6.553 | 6.450 | 6.485 | 6,995,187 | -0.06(-0.91%) |
Jan 23, 2019 | 6.613 | 6.621 | 6.519 | 6.544 | 8,201,678 | -0.07(-1.03%) |
Jan 22, 2019 | 6.647 | 6.655 | 6.549 | 6.613 | 5,248,997 | -0.03(-0.39%) |
Jan 18, 2019 | 6.638 | 6.664 | 6.579 | 6.638 | 6,621,022 | +0.03(+0.39%) |
Jan 17, 2019 | 6.570 | 6.638 | 6.557 | 6.613 | 7,019,049 | +0.03(+0.39%) |
Jan 16, 2019 | 6.493 | 6.596 | 6.493 | 6.587 | 7,171,223 | +0.09(+1.31%) |
Jan 15, 2019 | 6.510 | 6.561 | 6.467 | 6.502 | 7,449,897 | +0.03(+0.40%) |
Jan 14, 2019 | 6.459 | 6.527 | 6.442 | 6.476 | 8,856,498 | +0.01(+0.13%) |
Jan 11, 2019 | 6.425 | 6.485 | 6.416 | 6.467 | 6,181,977 | +0.02(+0.26%) |
Jan 10, 2019 | 6.348 | 6.467 | 6.331 | 6.450 | 6,872,180 | +0.04(+0.67%) |
Jan 09, 2019 | 6.399 | 6.433 | 6.314 | 6.408 | 6,831,726 | +0.01(+0.13%) |
Jan 08, 2019 | 6.288 | 6.408 | 6.237 | 6.399 | 12,286,117 | +0.16(+2.60%) |
Jan 07, 2019 | 6.220 | 6.297 | 6.203 | 6.237 | 10,215,764 | +0.03(+0.55%) |
Jan 04, 2019 | 6.151 | 6.262 | 6.126 | 6.203 | 5,591,356 | +0.08(+1.26%) |
Jan 03, 2019 | 6.015 | 6.177 | 6.015 | 6.126 | 9,132,763 | +0.11(+1.85%) |
Jan 02, 2019 | 6.057 | 6.066 | 5.980 | 6.015 | 9,070,429 | -0.09(-1.54%) |
Dec 31, 2018 | 6.117 | 6.139 | 6.015 | 6.109 | 9,968,696 | -0.01(-0.14%) |
Dec 28, 2018 | 6.194 | 6.245 | 6.083 | 6.117 | 9,071,527 | -0.03(-0.45%) |
Dec 27, 2018 | 6.103 | 6.145 | 5.944 | 6.145 | 10,249,160 | +0.01(+0.14%) |
Dec 26, 2018 | 5.885 | 6.145 | 5.831 | 6.137 | 11,095,391 | +0.25(+4.27%) |
Dec 24, 2018 | 6.111 | 6.120 | 5.847 | 5.885 | 7,884,383 | -0.24(-3.97%) |
Dec 21, 2018 | 6.178 | 6.304 | 6.086 | 6.128 | 16,282,050 | -0.06(-0.95%) |
Dec 20, 2018 | 6.279 | 6.329 | 6.137 | 6.187 | 10,955,152 | -0.09(-1.47%) |
Dec 19, 2018 | 6.388 | 6.388 | 6.229 | 6.279 | 16,805,768 | -0.13(-1.96%) |
Dec 18, 2018 | 6.363 | 6.447 | 6.287 | 6.405 | 12,754,389 | +0.08(+1.33%) |
Dec 17, 2018 | 6.572 | 6.581 | 6.288 | 6.321 | 15,081,571 | -0.25(-3.83%) |
Dec 14, 2018 | 6.522 | 6.598 | 6.505 | 6.572 | 10,743,645 | +0.03(+0.38%) |
Dec 13, 2018 | 6.338 | 6.547 | 6.338 | 6.547 | 14,244,434 | +0.22(+3.44%) |
Dec 12, 2018 | 6.581 | 6.589 | 6.329 | 6.329 | 8,566,827 | -0.21(-3.21%) |
Dec 11, 2018 | 6.572 | 6.623 | 6.531 | 6.539 | 9,750,792 | +0.00(+0.00%) |
Dec 10, 2018 | 6.547 | 6.572 | 6.438 | 6.539 | 12,964,437 | -0.01(-0.13%) |
Dec 07, 2018 | 6.606 | 6.606 | 6.522 | 6.547 | 9,725,070 | -0.08(-1.14%) |
Dec 06, 2018 | 6.371 | 6.631 | 6.300 | 6.623 | 16,707,636 | +0.20(+3.13%) |
Dec 04, 2018 | 6.505 | 6.539 | 6.392 | 6.422 | 12,497,016 | -0.08(-1.16%) |
Dec 03, 2018 | 6.464 | 6.505 | 6.396 | 6.497 | 10,210,186 | +0.08(+1.31%) |
Nov 30, 2018 | 6.413 | 6.455 | 6.363 | 6.413 | 13,620,443 | +0.02(+0.26%) |
Nov 29, 2018 | 6.413 | 6.413 | 6.304 | 6.396 | 7,107,162 | -0.02(-0.26%) |
Nov 28, 2018 | 6.304 | 6.447 | 6.287 | 6.413 | 13,757,074 | +0.10(+1.59%) |
Nov 27, 2018 | 6.279 | 6.338 | 6.237 | 6.313 | 7,624,609 | +0.03(+0.53%) |
Nov 26, 2018 | 6.296 | 6.313 | 6.246 | 6.279 | 9,468,622 | -0.01(-0.13%) |
Nov 23, 2018 | 6.287 | 6.329 | 6.229 | 6.287 | 2,685,106 | +0.00(+0.00%) |
Nov 21, 2018 | 6.287 | 6.287 | 6.287 | 0 | -0.02(-0.27%) | |
Nov 20, 2018 | 6.271 | 6.338 | 6.212 | 6.304 | 14,662,315 | -0.02(-0.27%) |
Nov 19, 2018 | 6.464 | 6.501 | 6.287 | 6.321 | 13,613,715 | -0.14(-2.20%) |
Nov 16, 2018 | 6.396 | 6.472 | 6.363 | 6.464 | 13,558,534 | +0.07(+1.05%) |
Nov 15, 2018 | 6.422 | 6.422 | 6.321 | 6.396 | 13,503,876 | -0.06(-0.91%) |
Nov 14, 2018 | 6.472 | 6.497 | 6.413 | 6.455 | 6,894,843 | -0.02(-0.26%) |
Nov 13, 2018 | 6.405 | 6.472 | 6.350 | 6.472 | 11,754,934 | +0.08(+1.18%) |
Nov 12, 2018 | 6.455 | 6.505 | 6.371 | 6.396 | 7,440,413 | -0.05(-0.78%) |
Nov 09, 2018 | 6.413 | 6.451 | 6.384 | 6.447 | 8,614,169 | +0.03(+0.52%) |
Nov 08, 2018 | 6.321 | 6.443 | 6.296 | 6.413 | 11,332,374 | +0.07(+1.06%) |
Nov 07, 2018 | 6.262 | 6.346 | 6.246 | 6.346 | 6,509,730 | +0.08(+1.34%) |
Nov 06, 2018 | 6.329 | 6.346 | 6.195 | 6.262 | 9,490,309 | -0.05(-0.80%) |
Nov 05, 2018 | 6.220 | 6.355 | 6.178 | 6.313 | 16,132,232 | +0.10(+1.62%) |
Nov 02, 2018 | 6.195 | 6.212 | 6.095 | 6.212 | 12,520,754 | +0.02(+0.27%) |