Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.680 | 6.810 | 6.650 | 6.680 | 19,083,578 | +0.11(+1.67%) |
Jan 30, 2019 | 6.470 | 6.600 | 6.310 | 6.570 | 16,400,978 | +0.14(+2.18%) |
Jan 29, 2019 | 6.420 | 6.500 | 6.290 | 6.430 | 14,383,562 | +0.09(+1.42%) |
Jan 28, 2019 | 6.270 | 6.395 | 6.200 | 6.340 | 12,124,730 | -0.06(-0.94%) |
Jan 25, 2019 | 6.240 | 6.440 | 6.200 | 6.400 | 19,936,500 | +0.23(+3.73%) |
Jan 24, 2019 | 5.940 | 6.200 | 5.910 | 6.170 | 15,637,492 | +0.18(+3.01%) |
Jan 23, 2019 | 6.010 | 6.100 | 5.870 | 5.990 | 13,139,727 | +0.06(+1.01%) |
Jan 22, 2019 | 6.070 | 6.240 | 5.880 | 5.930 | 20,947,476 | -0.25(-4.05%) |
Jan 18, 2019 | 5.830 | 6.190 | 5.740 | 6.180 | 37,966,900 | +0.44(+7.67%) |
Jan 17, 2019 | 5.720 | 5.840 | 5.650 | 5.740 | 27,632,044 | +0.10(+1.77%) |
Jan 16, 2019 | 5.730 | 5.940 | 5.630 | 5.640 | 65,723,108 | -0.90(-13.76%) |
Jan 15, 2019 | 6.470 | 6.570 | 6.380 | 6.540 | 14,730,486 | +0.23(+3.65%) |
Jan 14, 2019 | 6.460 | 6.500 | 6.240 | 6.310 | 10,686,138 | +0.03(+0.48%) |
Jan 11, 2019 | 6.210 | 6.415 | 6.200 | 6.280 | 11,728,600 | +0.06(+0.96%) |
Jan 10, 2019 | 6.370 | 6.400 | 6.110 | 6.220 | 15,405,397 | -0.06(-0.96%) |
Jan 09, 2019 | 6.200 | 6.310 | 5.840 | 6.280 | 30,167,948 | -0.12(-1.88%) |
Jan 08, 2019 | 6.300 | 6.450 | 6.210 | 6.400 | 16,032,806 | +0.19(+3.06%) |
Jan 07, 2019 | 6.000 | 6.210 | 5.920 | 6.210 | 14,711,052 | +0.26(+4.37%) |
Jan 04, 2019 | 5.670 | 5.990 | 5.630 | 5.950 | 18,200,300 | +0.27(+4.75%) |
Jan 03, 2019 | 5.670 | 5.870 | 5.630 | 5.680 | 16,429,174 | -0.11(-1.90%) |
Jan 02, 2019 | 5.380 | 5.870 | 5.350 | 5.790 | 15,243,737 | +0.28(+5.08%) |
Dec 31, 2018 | 5.760 | 5.860 | 5.420 | 5.510 | 15,324,700 | -0.20(-3.50%) |
Dec 28, 2018 | 5.350 | 5.760 | 5.350 | 5.710 | 19,169,700 | +0.36(+6.73%) |
Dec 27, 2018 | 5.300 | 5.410 | 5.080 | 5.350 | 13,084,433 | -0.07(-1.29%) |
Dec 26, 2018 | 5.120 | 5.430 | 5.020 | 5.420 | 16,733,806 | +0.24(+4.63%) |
Dec 24, 2018 | 4.960 | 5.350 | 4.960 | 5.180 | 15,131,300 | +0.19(+3.81%) |
Dec 21, 2018 | 5.120 | 5.140 | 4.820 | 4.990 | 31,629,800 | -0.08(-1.58%) |
Dec 20, 2018 | 5.350 | 5.450 | 4.960 | 5.070 | 25,160,804 | -0.34(-6.28%) |
Dec 19, 2018 | 5.650 | 5.740 | 5.350 | 5.410 | 12,945,663 | -0.24(-4.25%) |
Dec 18, 2018 | 5.610 | 5.840 | 5.610 | 5.650 | 13,808,667 | +0.07(+1.25%) |
Dec 17, 2018 | 5.920 | 5.960 | 5.510 | 5.580 | 20,802,594 | -0.34(-5.74%) |
Dec 14, 2018 | 5.780 | 6.010 | 5.760 | 5.920 | 13,901,000 | +0.06(+1.02%) |
Dec 13, 2018 | 5.960 | 5.990 | 5.710 | 5.860 | 13,725,518 | -0.05(-0.85%) |
Dec 12, 2018 | 5.800 | 6.130 | 5.780 | 5.910 | 14,845,271 | +0.16(+2.78%) |
Dec 11, 2018 | 5.760 | 5.900 | 5.730 | 5.750 | 12,289,483 | +0.08(+1.41%) |
Dec 10, 2018 | 5.770 | 5.910 | 5.570 | 5.670 | 16,381,416 | -0.13(-2.24%) |
Dec 07, 2018 | 5.980 | 6.130 | 5.750 | 5.800 | 15,265,100 | -0.17(-2.85%) |
Dec 06, 2018 | 6.070 | 6.160 | 5.800 | 5.970 | 16,916,342 | -0.24(-3.86%) |
Dec 04, 2018 | 6.300 | 6.450 | 6.210 | 6.210 | 16,869,200 | -0.15(-2.36%) |
Dec 03, 2018 | 6.610 | 6.670 | 6.280 | 6.360 | 22,922,072 | -0.15(-2.30%) |
Nov 30, 2018 | 6.400 | 6.540 | 6.310 | 6.510 | 10,397,800 | +0.11(+1.72%) |
Nov 29, 2018 | 6.470 | 6.540 | 6.330 | 6.400 | 8,856,427 | -0.11(-1.69%) |
Nov 28, 2018 | 6.490 | 6.540 | 6.270 | 6.510 | 10,047,338 | +0.11(+1.72%) |
Nov 27, 2018 | 6.470 | 6.530 | 6.310 | 6.400 | 12,715,055 | -0.10(-1.54%) |
Nov 26, 2018 | 6.270 | 6.520 | 6.240 | 6.500 | 10,364,490 | +0.30(+4.84%) |
Nov 23, 2018 | 6.280 | 6.430 | 6.170 | 6.200 | 5,271,100 | -0.15(-2.36%) |
Nov 21, 2018 | 6.350 | 6.350 | 6.350 | 0 | +0.26(+4.27%) | |
Nov 20, 2018 | 5.860 | 6.230 | 5.800 | 6.090 | 18,825,496 | +0.04(+0.66%) |
Nov 19, 2018 | 6.410 | 6.440 | 6.020 | 6.050 | 20,777,388 | -0.44(-6.78%) |
Nov 16, 2018 | 6.770 | 6.800 | 6.280 | 6.490 | 19,479,300 | -0.33(-4.84%) |
Nov 15, 2018 | 6.420 | 6.870 | 6.420 | 6.820 | 12,623,728 | +0.34(+5.25%) |
Nov 14, 2018 | 6.450 | 6.690 | 6.390 | 6.480 | 15,687,573 | -0.23(-3.43%) |
Nov 13, 2018 | 6.730 | 6.760 | 6.450 | 6.710 | 10,880,752 | +0.06(+0.90%) |
Nov 12, 2018 | 6.750 | 6.870 | 6.470 | 6.650 | 15,051,630 | -0.14(-2.06%) |
Nov 09, 2018 | 6.900 | 6.960 | 6.660 | 6.790 | 14,369,800 | -0.23(-3.28%) |
Nov 08, 2018 | 7.150 | 7.220 | 6.990 | 7.020 | 10,751,644 | -0.18(-2.50%) |
Nov 07, 2018 | 7.090 | 7.290 | 7.080 | 7.200 | 14,354,047 | +0.11(+1.55%) |
Nov 06, 2018 | 6.860 | 7.200 | 6.850 | 7.090 | 15,548,500 | +0.19(+2.75%) |
Nov 05, 2018 | 6.900 | 6.940 | 6.700 | 6.900 | 14,668,348 | +0.08(+1.17%) |
Nov 02, 2018 | 7.100 | 7.180 | 6.660 | 6.820 | 26,902,700 | -0.38(-5.28%) |