Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.939 | 6.080 | 5.915 | 6.066 | 5,153,388 | +0.08(+1.42%) |
Jan 30, 2019 | 5.883 | 5.989 | 5.826 | 5.982 | 6,906,151 | +0.18(+3.16%) |
Jan 29, 2019 | 5.833 | 5.883 | 5.745 | 5.798 | 4,253,896 | -0.02(-0.36%) |
Jan 28, 2019 | 5.784 | 5.826 | 5.706 | 5.819 | 3,707,981 | -0.04(-0.72%) |
Jan 25, 2019 | 5.819 | 5.879 | 5.791 | 5.862 | 3,890,159 | -0.04(-0.60%) |
Jan 24, 2019 | 5.953 | 5.953 | 5.823 | 5.897 | 5,498,729 | -0.06(-1.07%) |
Jan 23, 2019 | 5.826 | 5.967 | 5.819 | 5.960 | 7,021,412 | +0.25(+4.32%) |
Jan 22, 2019 | 5.721 | 5.784 | 5.685 | 5.713 | 4,437,976 | -0.03(-0.49%) |
Jan 18, 2019 | 5.713 | 5.763 | 5.678 | 5.742 | 3,471,655 | +0.06(+0.99%) |
Jan 17, 2019 | 5.650 | 5.699 | 5.622 | 5.685 | 4,907,579 | -0.01(-0.25%) |
Jan 16, 2019 | 5.601 | 5.713 | 5.594 | 5.699 | 3,928,516 | +0.16(+2.80%) |
Jan 15, 2019 | 5.544 | 5.629 | 5.516 | 5.544 | 4,329,084 | -0.03(-0.51%) |
Jan 14, 2019 | 5.615 | 5.615 | 5.530 | 5.572 | 4,043,845 | -0.06(-1.00%) |
Jan 11, 2019 | 5.636 | 5.646 | 5.537 | 5.629 | 4,980,793 | +0.00(+0.00%) |
Jan 10, 2019 | 5.594 | 5.678 | 5.572 | 5.629 | 5,195,455 | +0.01(+0.13%) |
Jan 09, 2019 | 5.474 | 5.636 | 5.474 | 5.622 | 5,735,863 | +0.01(+0.25%) |
Jan 08, 2019 | 5.488 | 5.622 | 5.460 | 5.608 | 4,022,046 | +0.07(+1.27%) |
Jan 07, 2019 | 5.424 | 5.615 | 5.417 | 5.537 | 3,602,612 | +0.14(+2.61%) |
Jan 04, 2019 | 5.213 | 5.484 | 5.184 | 5.396 | 4,699,380 | +0.28(+5.37%) |
Jan 03, 2019 | 5.079 | 5.149 | 5.050 | 5.121 | 2,850,350 | -0.02(-0.41%) |
Jan 02, 2019 | 4.881 | 5.184 | 4.881 | 5.142 | 3,434,595 | +0.20(+4.14%) |
Dec 31, 2018 | 4.952 | 4.980 | 4.902 | 4.938 | 2,217,135 | -0.01(-0.28%) |
Dec 28, 2018 | 4.945 | 5.008 | 4.931 | 4.952 | 3,311,030 | +0.01(+0.29%) |
Dec 27, 2018 | 4.902 | 4.945 | 4.811 | 4.938 | 2,783,152 | -0.08(-1.55%) |
Dec 26, 2018 | 4.902 | 5.022 | 4.887 | 5.015 | 3,304,381 | +0.08(+1.72%) |
Dec 24, 2018 | 4.959 | 5.015 | 4.913 | 4.931 | 1,237,932 | -0.08(-1.69%) |
Dec 21, 2018 | 5.184 | 5.220 | 5.015 | 5.015 | 10,047,074 | -0.18(-3.40%) |
Dec 20, 2018 | 5.114 | 5.269 | 5.100 | 5.192 | 4,814,186 | +0.02(+0.41%) |
Dec 19, 2018 | 4.973 | 5.333 | 4.966 | 5.170 | 5,792,585 | +0.22(+4.42%) |
Dec 18, 2018 | 5.036 | 5.155 | 4.952 | 4.952 | 6,743,641 | -0.06(-1.27%) |
Dec 17, 2018 | 5.050 | 5.156 | 4.990 | 5.015 | 4,583,471 | +0.00(+0.00%) |
Dec 14, 2018 | 5.058 | 5.121 | 4.987 | 5.015 | 3,513,761 | -0.11(-2.07%) |
Dec 13, 2018 | 4.966 | 5.135 | 4.934 | 5.121 | 6,018,257 | +0.09(+1.82%) |
Dec 12, 2018 | 4.825 | 5.093 | 4.825 | 5.029 | 5,671,994 | +0.34(+7.22%) |
Dec 11, 2018 | 4.923 | 4.952 | 4.684 | 4.691 | 7,880,894 | -0.18(-3.76%) |
Dec 10, 2018 | 5.086 | 5.100 | 4.811 | 4.874 | 6,891,382 | -0.28(-5.47%) |
Dec 07, 2018 | 5.156 | 5.234 | 5.121 | 5.156 | 3,253,188 | -0.06(-1.22%) |
Dec 06, 2018 | 5.227 | 5.227 | 5.043 | 5.220 | 7,250,053 | -0.13(-2.50%) |
Dec 04, 2018 | 5.326 | 5.445 | 5.269 | 5.354 | 6,715,629 | +0.06(+1.07%) |
Dec 03, 2018 | 5.311 | 5.375 | 5.255 | 5.297 | 4,721,522 | +0.07(+1.35%) |
Nov 30, 2018 | 5.304 | 5.315 | 5.227 | 5.227 | 7,948,032 | -0.08(-1.59%) |
Nov 29, 2018 | 5.417 | 5.467 | 5.311 | 5.311 | 3,838,501 | +0.02(+0.40%) |
Nov 28, 2018 | 5.326 | 5.347 | 5.184 | 5.290 | 4,321,570 | -0.04(-0.79%) |
Nov 27, 2018 | 5.318 | 5.357 | 5.248 | 5.333 | 2,520,871 | +0.04(+0.67%) |
Nov 26, 2018 | 5.283 | 5.333 | 5.206 | 5.297 | 5,470,202 | -0.06(-1.18%) |
Nov 23, 2018 | 5.453 | 5.453 | 5.280 | 5.361 | 3,013,030 | -0.16(-2.94%) |
Nov 21, 2018 | 5.523 | 5.523 | 5.523 | 0 | +0.27(+5.10%) | |
Nov 20, 2018 | 5.516 | 5.544 | 5.156 | 5.255 | 8,608,639 | -0.45(-7.91%) |
Nov 19, 2018 | 5.848 | 5.848 | 5.671 | 5.706 | 3,021,745 | -0.16(-2.65%) |
Nov 16, 2018 | 5.897 | 5.918 | 5.812 | 5.862 | 2,517,262 | -0.10(-1.66%) |
Nov 15, 2018 | 5.876 | 5.996 | 5.869 | 5.960 | 2,267,790 | +0.12(+2.05%) |
Nov 14, 2018 | 5.833 | 5.883 | 5.770 | 5.840 | 2,397,149 | +0.02(+0.36%) |
Nov 13, 2018 | 5.749 | 5.869 | 5.699 | 5.819 | 4,308,893 | +0.16(+2.74%) |
Nov 12, 2018 | 5.798 | 5.798 | 5.629 | 5.664 | 2,715,135 | -0.15(-2.55%) |
Nov 09, 2018 | 5.925 | 5.967 | 5.756 | 5.812 | 3,730,243 | -0.24(-3.96%) |
Nov 08, 2018 | 6.017 | 6.094 | 5.960 | 6.052 | 4,064,902 | -0.12(-1.94%) |
Nov 07, 2018 | 5.855 | 6.172 | 5.819 | 6.172 | 5,506,475 | +0.30(+5.04%) |
Nov 06, 2018 | 5.848 | 5.883 | 5.784 | 5.876 | 2,736,238 | -0.15(-2.46%) |
Nov 05, 2018 | 5.812 | 6.038 | 5.798 | 6.024 | 3,793,114 | +0.21(+3.64%) |
Nov 02, 2018 | 5.678 | 5.826 | 5.657 | 5.812 | 3,820,267 | +0.04(+0.61%) |