Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.840 | 5.877 | 5.703 | 5.840 | 77,539,696 | -0.19(-3.20%) |
Jan 30, 2019 | 5.969 | 6.107 | 5.923 | 6.033 | 37,595,012 | +0.02(+0.31%) |
Jan 29, 2019 | 5.978 | 6.061 | 5.941 | 6.015 | 37,725,092 | +0.06(+0.92%) |
Jan 28, 2019 | 5.951 | 5.978 | 5.886 | 5.960 | 40,195,420 | -0.10(-1.67%) |
Jan 25, 2019 | 5.859 | 6.098 | 5.850 | 6.061 | 64,059,852 | +0.40(+7.14%) |
Jan 24, 2019 | 5.648 | 5.694 | 5.593 | 5.657 | 32,304,590 | +0.10(+1.82%) |
Jan 23, 2019 | 5.565 | 5.620 | 5.519 | 5.556 | 16,004,199 | +0.07(+1.34%) |
Jan 22, 2019 | 5.510 | 5.547 | 5.464 | 5.482 | 18,629,566 | -0.13(-2.29%) |
Jan 18, 2019 | 5.611 | 5.625 | 5.547 | 5.611 | 24,427,902 | +0.12(+2.17%) |
Jan 17, 2019 | 5.473 | 5.510 | 5.455 | 5.492 | 21,489,532 | +0.03(+0.50%) |
Jan 16, 2019 | 5.473 | 5.510 | 5.418 | 5.464 | 26,310,954 | -0.09(-1.65%) |
Jan 15, 2019 | 5.510 | 5.583 | 5.510 | 5.556 | 15,460,126 | +0.03(+0.50%) |
Jan 14, 2019 | 5.537 | 5.574 | 5.510 | 5.528 | 16,647,681 | -0.06(-0.99%) |
Jan 11, 2019 | 5.565 | 5.597 | 5.537 | 5.583 | 16,142,833 | -0.06(-0.98%) |
Jan 10, 2019 | 5.611 | 5.675 | 5.593 | 5.638 | 23,772,724 | -0.06(-1.13%) |
Jan 09, 2019 | 5.657 | 5.730 | 5.638 | 5.703 | 27,737,286 | +0.06(+0.98%) |
Jan 08, 2019 | 5.574 | 5.657 | 5.537 | 5.648 | 36,476,712 | +0.12(+2.16%) |
Jan 07, 2019 | 5.464 | 5.593 | 5.446 | 5.528 | 27,766,732 | +0.08(+1.52%) |
Jan 04, 2019 | 5.262 | 5.473 | 5.262 | 5.446 | 37,749,916 | +0.33(+6.46%) |
Jan 03, 2019 | 5.179 | 5.188 | 5.106 | 5.115 | 18,896,530 | -0.16(-2.96%) |
Jan 02, 2019 | 5.234 | 5.299 | 5.225 | 5.271 | 26,502,832 | -0.07(-1.37%) |
Dec 31, 2018 | 5.354 | 5.372 | 5.299 | 5.345 | 16,312,274 | +0.01(+0.17%) |
Dec 28, 2018 | 5.225 | 5.354 | 5.202 | 5.335 | 36,321,320 | +0.17(+3.20%) |
Dec 27, 2018 | 5.069 | 5.179 | 5.023 | 5.170 | 24,808,786 | +0.06(+1.26%) |
Dec 26, 2018 | 5.060 | 5.106 | 4.968 | 5.106 | 39,197,956 | +0.06(+1.28%) |
Dec 24, 2018 | 5.042 | 5.078 | 5.009 | 5.042 | 20,654,142 | +0.00(+0.00%) |
Dec 21, 2018 | 5.244 | 5.276 | 5.032 | 5.042 | 32,512,604 | -0.25(-4.69%) |
Dec 20, 2018 | 5.345 | 5.372 | 5.198 | 5.289 | 31,425,608 | -0.01(-0.17%) |
Dec 19, 2018 | 5.354 | 5.418 | 5.271 | 5.299 | 20,890,596 | -0.01(-0.17%) |
Dec 18, 2018 | 5.400 | 5.418 | 5.289 | 5.308 | 21,475,988 | -0.08(-1.53%) |
Dec 17, 2018 | 5.455 | 5.464 | 5.372 | 5.391 | 28,942,266 | -0.06(-1.18%) |
Dec 14, 2018 | 5.427 | 5.519 | 5.409 | 5.455 | 19,379,524 | -0.08(-1.49%) |
Dec 13, 2018 | 5.492 | 5.556 | 5.482 | 5.537 | 34,618,596 | -0.01(-0.17%) |
Dec 12, 2018 | 5.464 | 5.565 | 5.446 | 5.547 | 52,645,892 | +0.18(+3.42%) |
Dec 11, 2018 | 5.345 | 5.391 | 5.317 | 5.363 | 50,886,984 | +0.15(+2.82%) |
Dec 10, 2018 | 5.143 | 5.244 | 5.143 | 5.216 | 37,615,800 | +0.14(+2.71%) |
Dec 07, 2018 | 5.152 | 5.198 | 5.069 | 5.078 | 25,151,946 | -0.08(-1.60%) |
Dec 06, 2018 | 4.950 | 5.179 | 4.931 | 5.161 | 34,983,896 | +0.20(+4.07%) |
Dec 04, 2018 | 5.097 | 5.115 | 4.950 | 4.959 | 21,095,602 | -0.18(-3.57%) |
Dec 03, 2018 | 5.170 | 5.179 | 5.115 | 5.143 | 15,508,310 | +0.12(+2.38%) |
Nov 30, 2018 | 5.032 | 5.069 | 5.009 | 5.023 | 13,201,683 | -0.05(-0.91%) |
Nov 29, 2018 | 5.051 | 5.097 | 5.032 | 5.069 | 19,198,192 | +0.04(+0.73%) |
Nov 28, 2018 | 5.023 | 5.051 | 4.950 | 5.032 | 22,209,794 | +0.01(+0.18%) |
Nov 27, 2018 | 5.060 | 5.069 | 4.996 | 5.023 | 11,189,360 | -0.03(-0.55%) |
Nov 26, 2018 | 5.087 | 5.106 | 5.042 | 5.051 | 9,651,399 | +0.01(+0.18%) |
Nov 23, 2018 | 5.023 | 5.060 | 5.014 | 5.042 | 11,229,049 | -0.04(-0.72%) |
Nov 21, 2018 | 5.078 | 5.078 | 5.078 | 0 | +0.02(+0.36%) | |
Nov 20, 2018 | 5.078 | 5.152 | 5.032 | 5.060 | 25,535,052 | -0.19(-3.67%) |
Nov 19, 2018 | 5.335 | 5.354 | 5.253 | 5.253 | 14,391,585 | -0.08(-1.55%) |
Nov 16, 2018 | 5.354 | 5.372 | 5.308 | 5.335 | 18,977,592 | +0.05(+0.87%) |
Nov 15, 2018 | 5.216 | 5.299 | 5.188 | 5.289 | 21,697,442 | -0.03(-0.52%) |
Nov 14, 2018 | 5.391 | 5.400 | 5.308 | 5.317 | 14,229,518 | -0.06(-1.03%) |
Nov 13, 2018 | 5.317 | 5.409 | 5.299 | 5.372 | 17,773,620 | +0.09(+1.74%) |
Nov 12, 2018 | 5.335 | 5.354 | 5.271 | 5.280 | 13,019,271 | -0.11(-2.04%) |
Nov 09, 2018 | 5.418 | 5.427 | 5.345 | 5.391 | 12,885,780 | -0.06(-1.01%) |
Nov 08, 2018 | 5.455 | 5.482 | 5.409 | 5.446 | 13,976,650 | -0.05(-0.84%) |
Nov 07, 2018 | 5.501 | 5.501 | 5.446 | 5.492 | 19,056,624 | +0.11(+2.05%) |
Nov 06, 2018 | 5.372 | 5.400 | 5.345 | 5.381 | 11,398,091 | +0.00(+0.00%) |
Nov 05, 2018 | 5.372 | 5.400 | 5.335 | 5.381 | 13,611,525 | +0.06(+1.03%) |
Nov 02, 2018 | 5.363 | 5.391 | 5.299 | 5.326 | 22,806,998 | +0.02(+0.35%) |