Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.410 | 6.410 | 6.210 | 6.260 | 478,321 | -0.19(-2.95%) |
Feb 27, 2019 | 6.300 | 6.470 | 6.190 | 6.450 | 1,153,356 | +0.15(+2.38%) |
Feb 26, 2019 | 6.600 | 6.620 | 6.290 | 6.300 | 461,298 | -0.25(-3.82%) |
Feb 25, 2019 | 6.730 | 6.890 | 6.480 | 6.550 | 579,026 | -0.12(-1.80%) |
Feb 22, 2019 | 6.760 | 6.790 | 6.620 | 6.670 | 441,700 | +0.00(+0.00%) |
Feb 21, 2019 | 6.790 | 6.790 | 6.600 | 6.670 | 770,843 | -0.14(-2.06%) |
Feb 20, 2019 | 6.710 | 6.830 | 6.660 | 6.810 | 607,201 | +0.14(+2.10%) |
Feb 19, 2019 | 6.510 | 6.710 | 6.500 | 6.670 | 529,847 | +0.08(+1.21%) |
Feb 15, 2019 | 6.590 | 6.630 | 6.500 | 6.590 | 665,400 | +0.07(+1.07%) |
Feb 14, 2019 | 6.190 | 6.610 | 6.150 | 6.520 | 1,082,718 | +0.22(+3.49%) |
Feb 13, 2019 | 6.100 | 6.300 | 6.100 | 6.300 | 357,885 | +0.22(+3.62%) |
Feb 12, 2019 | 6.070 | 6.160 | 6.050 | 6.080 | 188,655 | +0.10(+1.67%) |
Feb 11, 2019 | 5.790 | 6.010 | 5.760 | 5.980 | 216,231 | +0.18(+3.10%) |
Feb 08, 2019 | 5.770 | 5.875 | 5.700 | 5.800 | 338,100 | -0.02(-0.34%) |
Feb 07, 2019 | 5.990 | 6.060 | 5.690 | 5.820 | 348,239 | -0.23(-3.80%) |
Feb 06, 2019 | 6.060 | 6.129 | 6.000 | 6.050 | 402,398 | -0.05(-0.82%) |
Feb 05, 2019 | 6.110 | 6.160 | 6.020 | 6.100 | 478,173 | -0.03(-0.49%) |
Feb 04, 2019 | 5.850 | 6.130 | 5.850 | 6.130 | 342,354 | +0.18(+3.03%) |
Feb 01, 2019 | 5.750 | 6.030 | 5.700 | 5.950 | 506,800 | +0.26(+4.57%) |
Jan 31, 2019 | 5.920 | 5.930 | 5.660 | 5.690 | 496,157 | -0.19(-3.23%) |
Jan 30, 2019 | 5.770 | 5.910 | 5.670 | 5.880 | 372,592 | +0.17(+2.98%) |
Jan 29, 2019 | 5.760 | 5.875 | 5.710 | 5.710 | 191,961 | +0.01(+0.18%) |
Jan 28, 2019 | 5.730 | 5.800 | 5.660 | 5.700 | 256,653 | -0.15(-2.56%) |
Jan 25, 2019 | 5.710 | 5.890 | 5.710 | 5.850 | 250,000 | +0.22(+3.91%) |
Jan 24, 2019 | 5.490 | 5.665 | 5.420 | 5.630 | 370,393 | +0.12(+2.18%) |
Jan 23, 2019 | 5.840 | 5.840 | 5.500 | 5.510 | 267,589 | -0.28(-4.84%) |
Jan 22, 2019 | 5.820 | 5.840 | 5.700 | 5.790 | 383,745 | -0.13(-2.20%) |
Jan 18, 2019 | 5.970 | 6.000 | 5.840 | 5.920 | 363,600 | +0.05(+0.85%) |
Jan 17, 2019 | 5.730 | 5.870 | 5.570 | 5.870 | 412,927 | +0.04(+0.69%) |
Jan 16, 2019 | 5.840 | 5.940 | 5.810 | 5.830 | 350,850 | -0.01(-0.17%) |
Jan 15, 2019 | 5.840 | 5.865 | 5.770 | 5.840 | 249,112 | +0.05(+0.86%) |
Jan 14, 2019 | 5.790 | 5.920 | 5.765 | 5.790 | 345,579 | -0.11(-1.86%) |
Jan 11, 2019 | 5.850 | 5.910 | 5.760 | 5.900 | 304,800 | -0.04(-0.67%) |
Jan 10, 2019 | 5.910 | 6.000 | 5.780 | 5.940 | 335,253 | -0.06(-1.00%) |
Jan 09, 2019 | 5.980 | 6.030 | 5.915 | 6.000 | 317,241 | +0.12(+2.04%) |
Jan 08, 2019 | 6.070 | 6.100 | 5.790 | 5.880 | 449,781 | -0.06(-1.01%) |
Jan 07, 2019 | 5.670 | 5.990 | 5.610 | 5.940 | 568,632 | +0.27(+4.76%) |
Jan 04, 2019 | 5.460 | 5.720 | 5.410 | 5.670 | 617,200 | +0.36(+6.78%) |
Jan 03, 2019 | 5.300 | 5.380 | 5.100 | 5.310 | 1,079,430 | +0.01(+0.19%) |
Jan 02, 2019 | 5.090 | 5.390 | 5.000 | 5.300 | 779,063 | +0.08(+1.53%) |
Dec 31, 2018 | 5.350 | 5.390 | 5.130 | 5.220 | 695,000 | -0.06(-1.14%) |
Dec 28, 2018 | 5.140 | 5.435 | 5.100 | 5.280 | 761,500 | +0.16(+3.13%) |
Dec 27, 2018 | 5.080 | 5.160 | 4.900 | 5.120 | 558,421 | -0.08(-1.54%) |
Dec 26, 2018 | 4.960 | 5.200 | 4.800 | 5.200 | 998,148 | +0.31(+6.34%) |
Dec 24, 2018 | 4.910 | 5.110 | 4.880 | 4.890 | 214,200 | -0.09(-1.81%) |
Dec 21, 2018 | 4.940 | 5.050 | 4.850 | 4.980 | 1,833,500 | -0.05(-0.99%) |
Dec 20, 2018 | 5.050 | 5.190 | 4.940 | 5.030 | 1,255,096 | -0.17(-3.27%) |
Dec 19, 2018 | 5.330 | 5.550 | 5.160 | 5.200 | 538,988 | -0.23(-4.24%) |
Dec 18, 2018 | 5.610 | 5.660 | 5.385 | 5.430 | 613,702 | -0.18(-3.21%) |
Dec 17, 2018 | 5.730 | 5.820 | 5.600 | 5.610 | 840,417 | -0.09(-1.58%) |
Dec 14, 2018 | 5.770 | 5.890 | 5.670 | 5.700 | 780,400 | -0.17(-2.90%) |
Dec 13, 2018 | 6.130 | 6.150 | 5.840 | 5.870 | 930,476 | -0.27(-4.40%) |
Dec 12, 2018 | 6.210 | 6.355 | 6.130 | 6.140 | 1,364,398 | +0.07(+1.15%) |
Dec 11, 2018 | 6.300 | 6.300 | 5.980 | 6.070 | 830,962 | -0.11(-1.78%) |
Dec 10, 2018 | 6.300 | 6.340 | 6.030 | 6.180 | 2,127,484 | -0.23(-3.59%) |
Dec 07, 2018 | 6.730 | 6.800 | 6.390 | 6.410 | 1,392,100 | -0.09(-1.38%) |
Dec 06, 2018 | 6.950 | 6.950 | 6.470 | 6.500 | 1,178,670 | -0.55(-7.80%) |
Dec 04, 2018 | 7.610 | 7.610 | 6.990 | 7.050 | 1,171,400 | -0.62(-8.08%) |