Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.529 | 6.647 | 6.511 | 6.573 | 36,221,260 | +0.19(+3.00%) |
Jan 30, 2019 | 6.295 | 6.418 | 6.184 | 6.381 | 25,315,352 | +0.10(+1.57%) |
Jan 29, 2019 | 6.319 | 6.326 | 6.264 | 6.282 | 31,511,088 | +0.09(+1.40%) |
Jan 28, 2019 | 6.085 | 6.264 | 6.072 | 6.196 | 23,035,112 | +0.01(+0.20%) |
Jan 25, 2019 | 6.165 | 6.239 | 5.535 | 6.184 | 20,195,542 | +0.10(+1.62%) |
Jan 24, 2019 | 6.116 | 6.177 | 6.072 | 6.085 | 41,978,028 | -0.06(-0.91%) |
Jan 23, 2019 | 6.103 | 6.150 | 6.023 | 6.140 | 22,585,646 | +0.11(+1.74%) |
Jan 22, 2019 | 6.091 | 6.140 | 5.980 | 6.035 | 18,150,758 | -0.14(-2.30%) |
Jan 18, 2019 | 6.208 | 6.233 | 6.128 | 6.177 | 21,873,770 | +0.04(+0.70%) |
Jan 17, 2019 | 6.023 | 6.159 | 6.023 | 6.134 | 17,017,428 | -0.01(-0.10%) |
Jan 16, 2019 | 6.109 | 6.184 | 6.085 | 6.140 | 14,839,809 | -0.06(-1.00%) |
Jan 15, 2019 | 6.196 | 6.233 | 6.091 | 6.202 | 35,667,444 | -0.09(-1.38%) |
Jan 14, 2019 | 6.196 | 6.326 | 6.177 | 6.289 | 19,111,766 | +0.04(+0.69%) |
Jan 11, 2019 | 6.208 | 6.258 | 6.159 | 6.245 | 27,600,170 | -0.06(-0.98%) |
Jan 10, 2019 | 6.307 | 6.415 | 6.227 | 6.307 | 49,551,636 | -0.04(-0.58%) |
Jan 09, 2019 | 6.289 | 6.375 | 6.276 | 6.344 | 27,864,014 | +0.13(+2.09%) |
Jan 08, 2019 | 6.091 | 6.239 | 6.048 | 6.214 | 31,333,192 | +0.11(+1.82%) |
Jan 07, 2019 | 6.184 | 6.199 | 6.054 | 6.103 | 34,582,792 | -0.06(-0.90%) |
Jan 04, 2019 | 6.035 | 6.224 | 5.995 | 6.159 | 28,466,722 | +0.08(+1.32%) |
Jan 03, 2019 | 6.011 | 6.146 | 5.961 | 6.079 | 26,110,472 | +0.08(+1.34%) |
Jan 02, 2019 | 5.720 | 6.023 | 5.714 | 5.998 | 36,691,468 | +0.35(+6.28%) |
Dec 31, 2018 | 5.631 | 5.674 | 5.594 | 5.644 | 12,082,094 | +0.06(+1.11%) |
Dec 28, 2018 | 5.545 | 5.644 | 5.520 | 5.582 | 16,664,745 | +0.09(+1.57%) |
Dec 27, 2018 | 5.304 | 5.495 | 5.267 | 5.495 | 33,259,908 | +0.16(+3.01%) |
Dec 26, 2018 | 5.304 | 5.335 | 5.205 | 5.335 | 44,942,728 | +0.01(+0.12%) |
Dec 24, 2018 | 5.366 | 5.427 | 5.310 | 5.329 | 9,719,185 | -0.08(-1.48%) |
Dec 21, 2018 | 5.539 | 5.569 | 5.390 | 5.409 | 26,031,194 | -0.15(-2.77%) |
Dec 20, 2018 | 5.563 | 5.625 | 5.508 | 5.563 | 48,843,032 | +0.12(+2.15%) |
Dec 19, 2018 | 5.576 | 5.674 | 5.403 | 5.446 | 25,467,712 | -0.06(-1.12%) |
Dec 18, 2018 | 5.489 | 5.576 | 5.465 | 5.508 | 25,033,912 | +0.07(+1.28%) |
Dec 17, 2018 | 5.549 | 5.555 | 5.401 | 5.438 | 22,814,870 | -0.14(-2.54%) |
Dec 14, 2018 | 5.592 | 5.636 | 5.531 | 5.580 | 13,595,873 | -0.08(-1.42%) |
Dec 13, 2018 | 5.568 | 5.667 | 5.546 | 5.660 | 14,204,080 | +0.11(+2.00%) |
Dec 12, 2018 | 5.586 | 5.660 | 5.540 | 5.549 | 28,281,064 | +0.08(+1.47%) |
Dec 11, 2018 | 5.506 | 5.512 | 5.389 | 5.469 | 22,350,804 | +0.03(+0.57%) |
Dec 10, 2018 | 5.475 | 5.531 | 5.407 | 5.438 | 22,197,204 | -0.16(-2.87%) |
Dec 07, 2018 | 5.716 | 5.778 | 5.580 | 5.599 | 26,223,770 | -0.08(-1.41%) |
Dec 06, 2018 | 5.438 | 5.710 | 5.420 | 5.679 | 27,126,898 | +0.04(+0.66%) |
Dec 04, 2018 | 5.710 | 5.753 | 5.562 | 5.642 | 20,269,472 | -0.05(-0.87%) |
Dec 03, 2018 | 5.827 | 5.839 | 5.660 | 5.691 | 22,503,878 | -0.07(-1.14%) |
Nov 30, 2018 | 5.812 | 5.822 | 5.720 | 5.757 | 18,894,778 | -0.01(-0.11%) |
Nov 29, 2018 | 5.800 | 5.812 | 5.723 | 5.763 | 23,737,448 | +0.02(+0.43%) |
Nov 28, 2018 | 5.652 | 5.775 | 5.510 | 5.738 | 21,185,612 | +0.17(+3.10%) |
Nov 27, 2018 | 5.426 | 5.598 | 5.419 | 5.565 | 27,956,918 | +0.23(+4.32%) |
Nov 26, 2018 | 5.500 | 5.516 | 5.308 | 5.335 | 28,546,232 | -0.21(-3.85%) |
Nov 23, 2018 | 5.528 | 5.570 | 5.496 | 5.549 | 8,858,341 | -0.04(-0.74%) |
Nov 21, 2018 | 5.590 | 5.590 | 5.590 | 0 | +0.03(+0.52%) | |
Nov 20, 2018 | 5.598 | 5.664 | 5.557 | 5.561 | 31,942,356 | -0.19(-3.36%) |
Nov 19, 2018 | 5.734 | 5.796 | 5.705 | 5.755 | 34,419,768 | +0.00(+0.00%) |
Nov 16, 2018 | 5.681 | 5.800 | 5.635 | 5.755 | 29,744,412 | +0.05(+0.87%) |
Nov 15, 2018 | 5.524 | 5.742 | 5.524 | 5.705 | 28,316,030 | +0.16(+2.89%) |
Nov 14, 2018 | 5.545 | 5.553 | 5.426 | 5.545 | 45,879,832 | +0.09(+1.66%) |
Nov 13, 2018 | 5.463 | 5.516 | 5.382 | 5.454 | 30,199,550 | -0.09(-1.70%) |
Nov 12, 2018 | 5.561 | 5.590 | 5.491 | 5.549 | 20,608,704 | -0.03(-0.52%) |
Nov 09, 2018 | 5.545 | 5.598 | 5.421 | 5.578 | 43,417,004 | +0.07(+1.35%) |
Nov 08, 2018 | 5.582 | 5.635 | 5.458 | 5.504 | 34,475,240 | -0.09(-1.69%) |
Nov 07, 2018 | 5.545 | 5.602 | 5.424 | 5.598 | 35,949,068 | +0.07(+1.19%) |
Nov 06, 2018 | 5.500 | 5.553 | 5.438 | 5.533 | 45,350,924 | -0.00(-0.07%) |
Nov 05, 2018 | 5.578 | 5.592 | 5.500 | 5.537 | 32,064,398 | -0.08(-1.46%) |
Nov 02, 2018 | 5.611 | 5.691 | 5.565 | 5.619 | 33,884,772 | +0.06(+1.04%) |