Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.728 | 6.761 | 6.645 | 6.645 | 851,213 | -0.08(-1.23%) |
Feb 27, 2019 | 6.686 | 6.769 | 6.620 | 6.728 | 1,224,000 | +0.04(+0.62%) |
Feb 26, 2019 | 6.786 | 6.873 | 6.661 | 6.686 | 1,475,653 | -0.12(-1.71%) |
Feb 25, 2019 | 6.894 | 6.902 | 6.719 | 6.803 | 1,462,145 | +0.03(+0.49%) |
Feb 22, 2019 | 6.703 | 6.827 | 6.703 | 6.769 | 909,237 | +0.08(+1.24%) |
Feb 21, 2019 | 6.744 | 6.803 | 6.653 | 6.686 | 1,427,468 | -0.08(-1.23%) |
Feb 20, 2019 | 6.661 | 6.827 | 6.636 | 6.769 | 1,469,221 | +0.09(+1.37%) |
Feb 19, 2019 | 6.695 | 6.719 | 6.611 | 6.678 | 1,635,862 | -0.01(-0.12%) |
Feb 15, 2019 | 6.645 | 6.753 | 6.503 | 6.686 | 1,227,687 | +0.08(+1.26%) |
Feb 14, 2019 | 6.611 | 6.678 | 6.429 | 6.603 | 1,122,157 | +0.01(+0.13%) |
Feb 13, 2019 | 6.661 | 6.719 | 6.587 | 6.595 | 1,055,722 | -0.06(-0.87%) |
Feb 12, 2019 | 6.553 | 6.686 | 6.520 | 6.653 | 2,204,233 | +0.15(+2.30%) |
Feb 11, 2019 | 6.371 | 6.545 | 6.346 | 6.503 | 2,437,447 | +0.15(+2.35%) |
Feb 08, 2019 | 6.279 | 6.371 | 6.217 | 6.354 | 1,212,758 | +0.05(+0.79%) |
Feb 07, 2019 | 6.312 | 6.412 | 6.238 | 6.304 | 1,618,090 | -0.04(-0.65%) |
Feb 06, 2019 | 6.279 | 6.379 | 6.246 | 6.346 | 1,844,127 | +0.06(+0.92%) |
Feb 05, 2019 | 6.337 | 6.470 | 6.221 | 6.288 | 2,261,490 | -0.01(-0.13%) |
Feb 04, 2019 | 6.080 | 6.321 | 6.050 | 6.296 | 3,107,121 | +0.22(+3.69%) |
Feb 01, 2019 | 6.088 | 6.130 | 5.947 | 6.072 | 1,753,943 | +0.07(+1.25%) |
Jan 31, 2019 | 5.939 | 6.080 | 5.914 | 5.997 | 1,138,591 | +0.07(+1.26%) |
Jan 30, 2019 | 5.980 | 5.997 | 5.847 | 5.922 | 1,447,986 | +0.01(+0.14%) |
Jan 29, 2019 | 5.881 | 5.972 | 5.827 | 5.914 | 1,145,026 | +0.07(+1.28%) |
Jan 28, 2019 | 5.955 | 5.955 | 5.789 | 5.839 | 2,186,728 | -0.13(-2.23%) |
Jan 25, 2019 | 5.922 | 6.155 | 5.922 | 5.972 | 2,523,761 | +0.11(+1.84%) |
Jan 24, 2019 | 5.814 | 5.980 | 5.731 | 5.864 | 1,630,752 | +0.05(+0.86%) |
Jan 23, 2019 | 5.980 | 6.113 | 5.773 | 5.814 | 1,448,896 | -0.12(-1.96%) |
Jan 22, 2019 | 6.063 | 6.088 | 5.897 | 5.930 | 1,328,791 | -0.16(-2.59%) |
Jan 18, 2019 | 6.063 | 6.113 | 5.922 | 6.088 | 1,742,625 | +0.06(+0.96%) |
Jan 17, 2019 | 5.889 | 6.088 | 5.881 | 6.030 | 2,845,189 | +0.10(+1.68%) |
Jan 16, 2019 | 5.764 | 6.005 | 5.764 | 5.930 | 3,220,712 | +0.20(+3.48%) |
Jan 15, 2019 | 5.789 | 5.947 | 5.698 | 5.731 | 2,781,012 | -0.06(-1.00%) |
Jan 14, 2019 | 5.881 | 5.939 | 5.706 | 5.789 | 2,654,253 | -0.11(-1.83%) |
Jan 11, 2019 | 5.714 | 5.897 | 5.681 | 5.897 | 1,394,558 | +0.15(+2.60%) |
Jan 10, 2019 | 5.756 | 5.922 | 5.739 | 5.748 | 1,471,486 | -0.06(-1.00%) |
Jan 09, 2019 | 5.773 | 5.839 | 5.640 | 5.806 | 1,291,616 | +0.03(+0.58%) |
Jan 08, 2019 | 5.731 | 5.789 | 5.548 | 5.773 | 2,108,177 | +0.13(+2.36%) |
Jan 07, 2019 | 5.548 | 5.739 | 5.490 | 5.640 | 2,646,945 | +0.10(+1.80%) |
Jan 04, 2019 | 5.307 | 5.615 | 5.258 | 5.540 | 4,999,123 | +0.29(+5.54%) |
Jan 03, 2019 | 5.316 | 5.357 | 5.191 | 5.249 | 2,776,948 | -0.07(-1.40%) |
Jan 02, 2019 | 4.934 | 5.357 | 4.884 | 5.324 | 2,488,099 | +0.33(+6.66%) |
Dec 31, 2018 | 5.108 | 5.166 | 4.992 | 4.992 | 3,200,151 | -0.08(-1.64%) |
Dec 28, 2018 | 5.141 | 5.191 | 4.950 | 5.075 | 3,640,683 | -0.04(-0.81%) |
Dec 27, 2018 | 5.158 | 5.208 | 5.008 | 5.116 | 2,614,982 | -0.11(-2.07%) |
Dec 26, 2018 | 5.033 | 5.233 | 4.917 | 5.224 | 3,272,582 | +0.23(+4.66%) |
Dec 24, 2018 | 5.083 | 5.216 | 4.975 | 4.992 | 1,245,025 | -0.17(-3.22%) |
Dec 21, 2018 | 5.324 | 5.324 | 4.909 | 5.158 | 9,733,372 | -0.15(-2.82%) |
Dec 20, 2018 | 5.382 | 5.432 | 5.199 | 5.307 | 2,993,181 | -0.11(-1.99%) |
Dec 19, 2018 | 5.482 | 5.706 | 5.382 | 5.415 | 3,002,528 | -0.04(-0.76%) |
Dec 18, 2018 | 5.598 | 5.665 | 5.337 | 5.457 | 2,833,802 | -0.12(-2.09%) |
Dec 17, 2018 | 5.665 | 5.723 | 5.482 | 5.573 | 3,609,446 | -0.09(-1.61%) |
Dec 14, 2018 | 5.897 | 5.972 | 5.648 | 5.665 | 3,442,028 | -0.31(-5.15%) |
Dec 13, 2018 | 6.196 | 6.267 | 5.947 | 5.972 | 2,101,314 | -0.15(-2.38%) |
Dec 12, 2018 | 6.109 | 6.423 | 6.088 | 6.117 | 2,884,679 | +0.12(+1.93%) |
Dec 11, 2018 | 6.051 | 6.307 | 5.968 | 6.002 | 2,723,582 | +0.00(+0.00%) |
Dec 10, 2018 | 6.117 | 6.192 | 5.985 | 6.002 | 2,110,334 | -0.16(-2.55%) |
Dec 07, 2018 | 6.340 | 6.464 | 6.101 | 6.159 | 2,112,846 | -0.18(-2.87%) |
Dec 06, 2018 | 6.059 | 6.357 | 6.018 | 6.340 | 1,984,451 | +0.21(+3.37%) |
Dec 04, 2018 | 6.390 | 6.448 | 6.084 | 6.134 | 1,860,747 | -0.26(-4.13%) |