Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.620 | 6.660 | 6.440 | 6.500 | 3,339,966 | +0.04(+0.62%) |
Jan 30, 2019 | 6.480 | 6.520 | 6.295 | 6.460 | 4,183,128 | +0.02(+0.31%) |
Jan 29, 2019 | 6.620 | 6.675 | 6.420 | 6.440 | 1,976,856 | -0.08(-1.23%) |
Jan 28, 2019 | 6.430 | 6.550 | 6.380 | 6.520 | 1,731,908 | -0.05(-0.76%) |
Jan 25, 2019 | 6.590 | 6.800 | 6.530 | 6.570 | 3,214,800 | +0.12(+1.86%) |
Jan 24, 2019 | 6.350 | 6.460 | 6.350 | 6.450 | 3,545,428 | +0.12(+1.90%) |
Jan 23, 2019 | 6.280 | 6.360 | 6.240 | 6.330 | 3,032,163 | +0.16(+2.59%) |
Jan 22, 2019 | 6.330 | 6.360 | 6.130 | 6.170 | 2,306,545 | -0.23(-3.59%) |
Jan 18, 2019 | 6.410 | 6.490 | 6.370 | 6.400 | 3,035,300 | +0.04(+0.63%) |
Jan 17, 2019 | 6.150 | 6.385 | 6.120 | 6.360 | 3,212,283 | +0.38(+6.35%) |
Jan 16, 2019 | 6.060 | 6.070 | 5.960 | 5.980 | 2,958,318 | -0.08(-1.32%) |
Jan 15, 2019 | 6.160 | 6.160 | 6.000 | 6.060 | 2,115,917 | -0.10(-1.62%) |
Jan 14, 2019 | 6.170 | 6.240 | 6.130 | 6.160 | 3,274,472 | -0.13(-2.07%) |
Jan 11, 2019 | 6.210 | 6.360 | 6.190 | 6.290 | 4,965,200 | -0.26(-3.97%) |
Jan 10, 2019 | 6.290 | 6.610 | 6.270 | 6.550 | 4,829,453 | +0.16(+2.50%) |
Jan 09, 2019 | 6.320 | 6.470 | 6.300 | 6.390 | 4,957,917 | +0.14(+2.24%) |
Jan 08, 2019 | 5.950 | 6.270 | 5.940 | 6.250 | 5,459,203 | +0.45(+7.76%) |
Jan 07, 2019 | 5.810 | 5.890 | 5.740 | 5.800 | 1,578,285 | +0.03(+0.52%) |
Jan 04, 2019 | 5.650 | 5.855 | 5.600 | 5.770 | 2,988,600 | +0.02(+0.35%) |
Jan 03, 2019 | 5.750 | 5.780 | 5.680 | 5.750 | 2,212,398 | -0.14(-2.38%) |
Jan 02, 2019 | 5.720 | 5.960 | 5.710 | 5.890 | 2,308,932 | +0.21(+3.70%) |
Dec 31, 2018 | 5.660 | 5.695 | 5.590 | 5.680 | 692,600 | +0.04(+0.71%) |
Dec 28, 2018 | 5.670 | 5.690 | 5.630 | 5.640 | 1,212,900 | -0.02(-0.35%) |
Dec 27, 2018 | 5.550 | 5.660 | 5.520 | 5.660 | 1,067,442 | +0.01(+0.18%) |
Dec 26, 2018 | 5.510 | 5.650 | 5.510 | 5.650 | 1,886,021 | +0.08(+1.44%) |
Dec 24, 2018 | 5.550 | 5.690 | 5.550 | 5.570 | 711,400 | -0.06(-1.07%) |
Dec 21, 2018 | 5.820 | 5.830 | 5.580 | 5.630 | 2,071,200 | -0.24(-4.09%) |
Dec 20, 2018 | 5.860 | 5.930 | 5.730 | 5.870 | 1,643,078 | +0.06(+1.03%) |
Dec 19, 2018 | 6.020 | 6.100 | 5.745 | 5.810 | 1,676,782 | -0.14(-2.35%) |
Dec 18, 2018 | 5.930 | 6.020 | 5.900 | 5.950 | 1,808,120 | +0.13(+2.23%) |
Dec 17, 2018 | 5.930 | 5.970 | 5.820 | 5.820 | 2,158,756 | -0.02(-0.34%) |
Dec 14, 2018 | 5.780 | 5.990 | 5.760 | 5.840 | 3,581,200 | +0.03(+0.52%) |
Dec 13, 2018 | 5.800 | 5.880 | 5.720 | 5.810 | 1,557,476 | +0.09(+1.57%) |
Dec 12, 2018 | 5.630 | 5.800 | 5.610 | 5.720 | 2,681,972 | +0.19(+3.44%) |
Dec 11, 2018 | 5.580 | 5.605 | 5.430 | 5.530 | 2,364,897 | -0.04(-0.72%) |
Dec 10, 2018 | 5.700 | 5.710 | 5.520 | 5.570 | 2,404,372 | -0.27(-4.62%) |
Dec 07, 2018 | 5.910 | 5.940 | 5.790 | 5.840 | 2,019,500 | -0.07(-1.18%) |
Dec 06, 2018 | 5.800 | 5.970 | 5.710 | 5.910 | 2,541,826 | +0.13(+2.25%) |
Dec 04, 2018 | 5.910 | 5.920 | 5.725 | 5.780 | 1,969,900 | -0.07(-1.20%) |
Dec 03, 2018 | 5.970 | 6.000 | 5.840 | 5.850 | 2,960,108 | +0.15(+2.63%) |
Nov 30, 2018 | 5.810 | 5.880 | 5.670 | 5.700 | 2,390,300 | -0.09(-1.55%) |
Nov 29, 2018 | 5.770 | 5.820 | 5.720 | 5.790 | 2,384,331 | +0.03(+0.52%) |
Nov 28, 2018 | 5.700 | 5.815 | 5.615 | 5.760 | 2,593,384 | +0.10(+1.77%) |
Nov 27, 2018 | 5.585 | 5.720 | 5.545 | 5.660 | 2,502,955 | +0.14(+2.54%) |
Nov 26, 2018 | 5.640 | 5.700 | 5.500 | 5.520 | 2,941,697 | -0.16(-2.82%) |
Nov 23, 2018 | 5.670 | 5.740 | 5.610 | 5.680 | 1,962,300 | +0.23(+4.22%) |
Nov 21, 2018 | 5.450 | 5.450 | 5.450 | 0 | +0.33(+6.45%) | |
Nov 20, 2018 | 5.230 | 5.280 | 5.080 | 5.120 | 1,430,491 | -0.21(-3.94%) |
Nov 19, 2018 | 5.310 | 5.360 | 5.290 | 5.330 | 1,382,162 | -0.03(-0.56%) |
Nov 16, 2018 | 5.270 | 5.420 | 5.240 | 5.360 | 1,626,600 | +0.08(+1.52%) |
Nov 15, 2018 | 5.200 | 5.340 | 5.180 | 5.280 | 1,759,241 | +0.10(+1.93%) |
Nov 14, 2018 | 5.170 | 5.280 | 5.005 | 5.180 | 4,381,054 | +0.03(+0.58%) |
Nov 13, 2018 | 5.170 | 5.190 | 4.992 | 5.150 | 7,509,389 | -0.12(-2.28%) |
Nov 12, 2018 | 5.510 | 5.520 | 5.235 | 5.270 | 3,809,644 | -0.25(-4.53%) |
Nov 09, 2018 | 5.580 | 5.610 | 5.430 | 5.520 | 3,092,600 | -0.10(-1.78%) |
Nov 08, 2018 | 5.820 | 5.900 | 5.540 | 5.620 | 3,409,463 | -0.37(-6.18%) |
Nov 07, 2018 | 5.960 | 6.000 | 5.880 | 5.990 | 1,480,713 | +0.10(+1.70%) |
Nov 06, 2018 | 5.950 | 6.010 | 5.850 | 5.890 | 1,378,003 | -0.15(-2.48%) |
Nov 05, 2018 | 6.090 | 6.140 | 5.920 | 6.040 | 2,472,949 | -0.03(-0.49%) |
Nov 02, 2018 | 6.100 | 6.180 | 6.030 | 6.070 | 1,333,000 | +0.03(+0.50%) |