Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.870 | 5.920 | 5.540 | 5.590 | 13,765,141 | -0.32(-5.41%) |
Feb 27, 2019 | 6.230 | 6.230 | 5.740 | 5.910 | 15,755,906 | +0.01(+0.17%) |
Feb 26, 2019 | 6.080 | 6.220 | 5.900 | 5.900 | 9,977,509 | -0.19(-3.12%) |
Feb 25, 2019 | 6.080 | 6.170 | 6.010 | 6.090 | 8,255,641 | -0.06(-0.98%) |
Feb 22, 2019 | 6.170 | 6.210 | 6.065 | 6.150 | 7,361,000 | +0.08(+1.32%) |
Feb 21, 2019 | 6.310 | 6.390 | 6.020 | 6.070 | 12,772,792 | -0.28(-4.41%) |
Feb 20, 2019 | 6.120 | 6.410 | 6.120 | 6.350 | 9,094,748 | +0.22(+3.59%) |
Feb 19, 2019 | 6.180 | 6.270 | 6.110 | 6.130 | 5,848,857 | -0.09(-1.45%) |
Feb 15, 2019 | 6.010 | 6.280 | 5.950 | 6.220 | 8,278,300 | +0.30(+5.07%) |
Feb 14, 2019 | 5.860 | 5.970 | 5.790 | 5.920 | 7,702,370 | +0.05(+0.85%) |
Feb 13, 2019 | 5.810 | 5.980 | 5.760 | 5.870 | 7,436,831 | +0.10(+1.73%) |
Feb 12, 2019 | 5.810 | 5.940 | 5.740 | 5.770 | 6,384,567 | +0.12(+2.12%) |
Feb 11, 2019 | 5.420 | 5.680 | 5.410 | 5.650 | 7,136,546 | +0.13(+2.36%) |
Feb 08, 2019 | 5.570 | 5.620 | 5.410 | 5.520 | 7,474,600 | -0.07(-1.25%) |
Feb 07, 2019 | 5.680 | 5.760 | 5.420 | 5.590 | 14,720,042 | -0.17(-2.95%) |
Feb 06, 2019 | 5.750 | 5.940 | 5.710 | 5.760 | 5,919,334 | -0.05(-0.86%) |
Feb 05, 2019 | 6.130 | 6.160 | 5.780 | 5.810 | 13,290,784 | -0.33(-5.37%) |
Feb 04, 2019 | 6.030 | 6.180 | 5.970 | 6.140 | 5,891,468 | +0.01(+0.16%) |
Feb 01, 2019 | 6.060 | 6.225 | 6.050 | 6.130 | 7,670,500 | +0.11(+1.83%) |
Jan 31, 2019 | 6.350 | 6.420 | 5.940 | 6.020 | 9,574,523 | -0.28(-4.44%) |
Jan 30, 2019 | 6.150 | 6.300 | 6.030 | 6.300 | 7,451,319 | +0.23(+3.79%) |
Jan 29, 2019 | 6.200 | 6.230 | 6.070 | 6.070 | 6,974,566 | -0.05(-0.82%) |
Jan 28, 2019 | 6.080 | 6.180 | 6.010 | 6.120 | 9,363,988 | -0.14(-2.24%) |
Jan 25, 2019 | 6.300 | 6.400 | 6.240 | 6.260 | 9,861,800 | +0.04(+0.64%) |
Jan 24, 2019 | 6.030 | 6.250 | 6.000 | 6.220 | 8,507,316 | +0.16(+2.64%) |
Jan 23, 2019 | 6.190 | 6.250 | 5.960 | 6.060 | 16,038,573 | -0.08(-1.30%) |
Jan 22, 2019 | 6.640 | 6.690 | 6.120 | 6.140 | 12,785,459 | -0.64(-9.44%) |
Jan 18, 2019 | 6.720 | 6.840 | 6.630 | 6.780 | 9,857,600 | +0.15(+2.26%) |
Jan 17, 2019 | 6.470 | 6.670 | 6.430 | 6.630 | 6,397,179 | +0.09(+1.38%) |
Jan 16, 2019 | 6.470 | 6.620 | 6.430 | 6.540 | 7,561,203 | +0.04(+0.62%) |
Jan 15, 2019 | 6.490 | 6.580 | 6.410 | 6.500 | 7,405,762 | +0.09(+1.40%) |
Jan 14, 2019 | 6.200 | 6.570 | 6.150 | 6.410 | 11,873,980 | +0.08(+1.26%) |
Jan 11, 2019 | 6.480 | 6.520 | 6.300 | 6.330 | 10,905,300 | -0.26(-3.95%) |
Jan 10, 2019 | 6.450 | 6.670 | 6.340 | 6.590 | 7,990,745 | +0.01(+0.15%) |
Jan 09, 2019 | 6.500 | 6.610 | 6.345 | 6.580 | 14,120,672 | +0.16(+2.49%) |
Jan 08, 2019 | 6.560 | 6.610 | 6.190 | 6.420 | 16,121,207 | +0.24(+3.88%) |
Jan 07, 2019 | 6.050 | 6.350 | 5.990 | 6.180 | 12,084,653 | +0.14(+2.32%) |
Jan 04, 2019 | 5.810 | 6.050 | 5.740 | 6.040 | 15,375,200 | +0.40(+7.09%) |
Jan 03, 2019 | 5.530 | 5.770 | 5.435 | 5.640 | 9,477,422 | +0.10(+1.81%) |
Jan 02, 2019 | 5.360 | 5.710 | 5.130 | 5.540 | 12,363,775 | +0.01(+0.18%) |
Dec 31, 2018 | 5.610 | 5.610 | 5.380 | 5.530 | 7,387,100 | +0.07(+1.28%) |
Dec 28, 2018 | 5.630 | 5.700 | 5.430 | 5.460 | 10,576,900 | -0.11(-1.97%) |
Dec 27, 2018 | 5.210 | 5.580 | 5.190 | 5.570 | 14,492,383 | +0.19(+3.53%) |
Dec 26, 2018 | 4.860 | 5.400 | 4.740 | 5.380 | 15,440,709 | +0.64(+13.50%) |
Dec 24, 2018 | 4.960 | 5.030 | 4.740 | 4.740 | 7,277,700 | -0.29(-5.77%) |
Dec 21, 2018 | 5.050 | 5.250 | 4.985 | 5.030 | 17,315,400 | -0.09(-1.76%) |
Dec 20, 2018 | 5.130 | 5.320 | 4.980 | 5.120 | 11,276,543 | -0.16(-3.03%) |
Dec 19, 2018 | 5.430 | 5.640 | 5.200 | 5.280 | 12,917,716 | -0.14(-2.58%) |
Dec 18, 2018 | 5.650 | 5.690 | 5.340 | 5.420 | 13,481,656 | -0.27(-4.75%) |
Dec 17, 2018 | 5.840 | 6.010 | 5.660 | 5.690 | 11,913,050 | -0.20(-3.40%) |
Dec 14, 2018 | 6.220 | 6.220 | 5.850 | 5.890 | 10,096,400 | -0.41(-6.51%) |
Dec 13, 2018 | 6.300 | 6.340 | 6.120 | 6.300 | 12,003,006 | -0.03(-0.47%) |
Dec 12, 2018 | 6.460 | 6.630 | 6.320 | 6.330 | 13,130,180 | +0.01(+0.16%) |
Dec 11, 2018 | 6.590 | 6.630 | 6.260 | 6.320 | 11,732,080 | -0.13(-2.02%) |
Dec 10, 2018 | 6.700 | 6.800 | 6.300 | 6.450 | 13,439,173 | -0.44(-6.39%) |
Dec 07, 2018 | 7.270 | 7.400 | 6.870 | 6.890 | 12,416,100 | +0.03(+0.44%) |
Dec 06, 2018 | 7.140 | 7.170 | 6.450 | 6.860 | 17,364,946 | -0.54(-7.30%) |
Dec 04, 2018 | 7.750 | 7.800 | 7.390 | 7.400 | 9,142,000 | -0.35(-4.52%) |