Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.130 | 6.180 | 5.950 | 6.000 | 2,757,812 | -0.09(-1.48%) |
Jan 30, 2019 | 6.110 | 6.150 | 5.990 | 6.090 | 1,887,353 | +0.08(+1.33%) |
Jan 29, 2019 | 5.990 | 6.050 | 5.940 | 6.010 | 2,291,317 | +0.08(+1.35%) |
Jan 28, 2019 | 5.780 | 5.980 | 5.710 | 5.930 | 4,132,551 | +0.08(+1.37%) |
Jan 25, 2019 | 5.680 | 5.890 | 5.610 | 5.850 | 3,677,301 | +0.35(+6.36%) |
Jan 24, 2019 | 5.600 | 5.630 | 5.460 | 5.500 | 1,702,661 | -0.09(-1.61%) |
Jan 23, 2019 | 5.620 | 5.690 | 5.570 | 5.590 | 3,381,020 | +0.02(+0.36%) |
Jan 22, 2019 | 5.900 | 5.900 | 5.540 | 5.570 | 3,113,411 | -0.37(-6.23%) |
Jan 21, 2019 | 5.950 | 5.950 | 5.840 | 5.940 | 1,949,772 | -0.02(-0.34%) |
Jan 18, 2019 | 6.090 | 6.170 | 5.940 | 5.960 | 4,380,632 | -0.09(-1.49%) |
Jan 17, 2019 | 5.970 | 6.160 | 5.890 | 6.050 | 2,514,613 | +0.06(+1.00%) |
Jan 16, 2019 | 5.920 | 6.000 | 5.850 | 5.990 | 2,064,862 | +0.15(+2.57%) |
Jan 15, 2019 | 5.900 | 5.920 | 5.790 | 5.840 | 1,740,090 | -0.06(-1.02%) |
Jan 14, 2019 | 5.830 | 5.970 | 5.810 | 5.900 | 1,252,056 | +0.00(+0.00%) |
Jan 11, 2019 | 5.850 | 5.950 | 5.800 | 5.900 | 1,991,123 | +0.02(+0.34%) |
Jan 10, 2019 | 5.930 | 5.930 | 5.830 | 5.880 | 1,591,657 | -0.11(-1.84%) |
Jan 09, 2019 | 5.940 | 6.010 | 5.880 | 5.990 | 2,094,528 | +0.11(+1.87%) |
Jan 08, 2019 | 5.820 | 6.060 | 5.800 | 5.880 | 1,867,599 | +0.11(+1.91%) |
Jan 07, 2019 | 6.010 | 6.010 | 5.730 | 5.770 | 4,398,734 | -0.18(-3.03%) |
Jan 04, 2019 | 5.650 | 6.050 | 5.600 | 5.950 | 3,627,482 | +0.46(+8.38%) |
Jan 03, 2019 | 5.920 | 5.920 | 5.440 | 5.490 | 2,273,796 | -0.28(-4.85%) |
Jan 02, 2019 | 5.490 | 5.860 | 5.460 | 5.770 | 1,893,447 | +0.13(+2.30%) |
Dec 31, 2018 | 5.640 | 5.640 | 5.640 | 0 | +0.12(+2.17%) | |
Dec 28, 2018 | 5.640 | 5.750 | 5.500 | 5.520 | 1,640,850 | -0.03(-0.54%) |
Dec 27, 2018 | 5.510 | 5.660 | 5.430 | 5.550 | 1,970,791 | +0.13(+2.40%) |
Dec 24, 2018 | 5.420 | 5.420 | 5.420 | 0 | +0.08(+1.50%) | |
Dec 21, 2018 | 5.460 | 5.600 | 5.300 | 5.340 | 3,211,628 | -0.11(-2.02%) |
Dec 20, 2018 | 5.530 | 5.700 | 5.450 | 5.450 | 1,818,871 | -0.01(-0.18%) |
Dec 19, 2018 | 5.770 | 5.860 | 5.450 | 5.460 | 2,648,969 | -0.22(-3.87%) |
Dec 18, 2018 | 5.770 | 5.810 | 5.680 | 5.680 | 3,648,913 | -0.11(-1.90%) |
Dec 17, 2018 | 5.730 | 5.990 | 5.610 | 5.790 | 2,495,845 | +0.10(+1.76%) |
Dec 14, 2018 | 5.620 | 5.760 | 5.600 | 5.690 | 1,805,660 | -0.11(-1.90%) |
Dec 13, 2018 | 5.840 | 5.860 | 5.720 | 5.800 | 1,782,171 | +0.09(+1.58%) |
Dec 12, 2018 | 5.810 | 5.880 | 5.680 | 5.710 | 3,778,055 | -0.02(-0.35%) |
Dec 11, 2018 | 5.820 | 5.910 | 5.640 | 5.730 | 3,011,817 | +0.02(+0.35%) |
Dec 10, 2018 | 5.950 | 5.970 | 5.640 | 5.710 | 2,237,144 | -0.29(-4.83%) |
Dec 07, 2018 | 6.110 | 6.130 | 5.980 | 6.000 | 2,562,510 | +0.00(+0.00%) |
Dec 06, 2018 | 6.010 | 6.030 | 5.750 | 6.000 | 2,749,812 | -0.27(-4.31%) |
Dec 05, 2018 | 6.250 | 6.330 | 6.180 | 6.270 | 907,280 | +0.05(+0.80%) |
Dec 04, 2018 | 6.380 | 6.380 | 6.140 | 6.220 | 3,149,821 | -0.21(-3.27%) |
Dec 03, 2018 | 6.030 | 6.520 | 5.990 | 6.430 | 6,653,068 | +0.64(+11.05%) |
Nov 30, 2018 | 5.640 | 5.800 | 5.530 | 5.790 | 3,767,339 | +0.09(+1.58%) |
Nov 29, 2018 | 5.620 | 5.870 | 5.540 | 5.700 | 2,966,687 | +0.31(+5.75%) |
Nov 28, 2018 | 5.200 | 5.410 | 5.120 | 5.390 | 1,998,548 | +0.24(+4.66%) |
Nov 27, 2018 | 5.220 | 5.250 | 5.110 | 5.150 | 1,183,181 | -0.15(-2.83%) |
Nov 26, 2018 | 5.370 | 5.420 | 5.260 | 5.300 | 2,375,443 | -0.14(-2.57%) |
Nov 23, 2018 | 5.490 | 5.490 | 5.320 | 5.440 | 852,272 | -0.15(-2.68%) |
Nov 22, 2018 | 5.550 | 5.640 | 5.510 | 5.590 | 257,509 | +0.01(+0.18%) |
Nov 21, 2018 | 5.290 | 5.650 | 5.280 | 5.580 | 3,873,109 | +0.36(+6.90%) |
Nov 20, 2018 | 5.340 | 5.390 | 5.180 | 5.220 | 1,334,799 | -0.17(-3.15%) |
Nov 19, 2018 | 5.570 | 5.640 | 5.380 | 5.390 | 1,279,019 | -0.21(-3.75%) |
Nov 16, 2018 | 5.710 | 5.740 | 5.550 | 5.600 | 1,041,587 | -0.14(-2.44%) |
Nov 15, 2018 | 5.560 | 5.810 | 5.530 | 5.740 | 2,703,903 | +0.22(+3.99%) |
Nov 14, 2018 | 5.520 | 5.610 | 5.340 | 5.520 | 1,704,190 | -0.03(-0.54%) |
Nov 13, 2018 | 5.370 | 5.600 | 5.370 | 5.550 | 2,351,390 | +0.25(+4.72%) |
Nov 12, 2018 | 5.570 | 5.570 | 5.250 | 5.300 | 2,530,865 | -0.04(-0.75%) |
Nov 09, 2018 | 5.430 | 5.530 | 5.310 | 5.340 | 2,254,465 | -0.23(-4.13%) |
Nov 08, 2018 | 5.800 | 5.810 | 5.570 | 5.570 | 1,532,199 | -0.24(-4.13%) |
Nov 07, 2018 | 5.730 | 5.830 | 5.640 | 5.810 | 2,083,000 | +0.14(+2.47%) |
Nov 06, 2018 | 5.680 | 5.770 | 5.600 | 5.670 | 919,046 | -0.01(-0.18%) |
Nov 05, 2018 | 5.740 | 5.850 | 5.610 | 5.680 | 2,919,171 | -0.12(-2.07%) |
Nov 02, 2018 | 6.200 | 6.200 | 5.690 | 5.800 | 3,205,357 | -0.09(-1.53%) |