Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.189 | 6.196 | 6.060 | 6.105 | 26,820,782 | -0.14(-2.29%) |
Feb 27, 2019 | 6.235 | 6.274 | 6.202 | 6.248 | 14,247,832 | -0.01(-0.10%) |
Feb 26, 2019 | 6.248 | 6.278 | 6.212 | 6.254 | 15,192,564 | +0.01(+0.10%) |
Feb 25, 2019 | 6.378 | 6.384 | 6.235 | 6.248 | 15,832,996 | -0.06(-1.03%) |
Feb 22, 2019 | 6.306 | 6.358 | 6.287 | 6.313 | 20,134,494 | +0.11(+1.85%) |
Feb 21, 2019 | 6.130 | 6.220 | 6.075 | 6.198 | 61,843,100 | +0.04(+0.70%) |
Feb 20, 2019 | 6.235 | 6.331 | 6.149 | 6.155 | 26,837,202 | -0.09(-1.48%) |
Feb 19, 2019 | 6.211 | 6.297 | 6.204 | 6.248 | 21,353,494 | -0.01(-0.10%) |
Feb 15, 2019 | 6.229 | 6.266 | 6.143 | 6.254 | 30,553,718 | +0.03(+0.50%) |
Feb 14, 2019 | 5.957 | 6.272 | 5.939 | 6.223 | 43,308,896 | +0.15(+2.44%) |
Feb 13, 2019 | 6.155 | 6.180 | 6.019 | 6.075 | 24,361,644 | -0.16(-2.58%) |
Feb 12, 2019 | 6.161 | 6.297 | 6.124 | 6.235 | 32,361,412 | +0.19(+3.17%) |
Feb 11, 2019 | 6.118 | 6.124 | 5.963 | 6.044 | 26,783,662 | -0.10(-1.61%) |
Feb 08, 2019 | 6.192 | 6.217 | 5.976 | 6.143 | 47,380,352 | +0.11(+1.84%) |
Feb 07, 2019 | 6.118 | 6.124 | 5.960 | 6.031 | 46,362,460 | -0.03(-0.51%) |
Feb 06, 2019 | 6.180 | 6.217 | 6.050 | 6.062 | 55,808,840 | -0.25(-3.92%) |
Feb 05, 2019 | 6.445 | 6.464 | 6.285 | 6.309 | 103,027,624 | -0.35(-5.29%) |
Feb 04, 2019 | 6.501 | 6.674 | 6.476 | 6.662 | 23,927,022 | +0.12(+1.89%) |
Feb 01, 2019 | 6.482 | 6.557 | 6.439 | 6.538 | 22,982,040 | -0.03(-0.53%) |
Jan 31, 2019 | 6.529 | 6.647 | 6.511 | 6.573 | 36,221,512 | +0.19(+3.00%) |
Jan 30, 2019 | 6.295 | 6.418 | 6.183 | 6.381 | 25,315,528 | +0.10(+1.57%) |
Jan 29, 2019 | 6.319 | 6.326 | 6.264 | 6.282 | 31,511,306 | +0.09(+1.40%) |
Jan 28, 2019 | 6.085 | 6.264 | 6.072 | 6.196 | 23,035,272 | +0.01(+0.20%) |
Jan 25, 2019 | 6.165 | 6.239 | 5.535 | 6.183 | 20,195,682 | +0.10(+1.62%) |
Jan 24, 2019 | 6.116 | 6.177 | 6.072 | 6.085 | 41,978,320 | -0.06(-0.91%) |
Jan 23, 2019 | 6.103 | 6.150 | 6.023 | 6.140 | 22,585,804 | +0.11(+1.74%) |
Jan 22, 2019 | 6.091 | 6.140 | 5.980 | 6.035 | 18,150,886 | -0.14(-2.30%) |
Jan 18, 2019 | 6.208 | 6.233 | 6.128 | 6.177 | 21,873,922 | +0.04(+0.70%) |
Jan 17, 2019 | 6.023 | 6.159 | 6.023 | 6.134 | 17,017,548 | -0.01(-0.10%) |
Jan 16, 2019 | 6.109 | 6.183 | 6.085 | 6.140 | 14,839,912 | -0.06(-1.00%) |
Jan 15, 2019 | 6.196 | 6.233 | 6.091 | 6.202 | 35,667,692 | -0.09(-1.38%) |
Jan 14, 2019 | 6.196 | 6.326 | 6.177 | 6.288 | 19,111,898 | +0.04(+0.69%) |
Jan 11, 2019 | 6.208 | 6.258 | 6.159 | 6.245 | 27,600,362 | -0.06(-0.98%) |
Jan 10, 2019 | 6.307 | 6.415 | 6.227 | 6.307 | 49,551,980 | -0.04(-0.58%) |
Jan 09, 2019 | 6.288 | 6.375 | 6.276 | 6.344 | 27,864,208 | +0.13(+2.09%) |
Jan 08, 2019 | 6.091 | 6.239 | 6.048 | 6.214 | 31,333,410 | +0.11(+1.82%) |
Jan 07, 2019 | 6.183 | 6.199 | 6.054 | 6.103 | 34,583,032 | -0.06(-0.90%) |
Jan 04, 2019 | 6.035 | 6.224 | 5.995 | 6.159 | 28,466,920 | +0.08(+1.32%) |
Jan 03, 2019 | 6.011 | 6.146 | 5.961 | 6.078 | 26,110,654 | +0.08(+1.34%) |
Jan 02, 2019 | 5.720 | 6.023 | 5.714 | 5.998 | 36,691,724 | +0.35(+6.28%) |
Dec 31, 2018 | 5.631 | 5.674 | 5.594 | 5.644 | 12,082,181 | +0.06(+1.11%) |
Dec 28, 2018 | 5.545 | 5.644 | 5.520 | 5.582 | 16,664,864 | +0.09(+1.57%) |
Dec 27, 2018 | 5.304 | 5.495 | 5.267 | 5.495 | 33,260,146 | +0.16(+3.01%) |
Dec 26, 2018 | 5.304 | 5.335 | 5.205 | 5.335 | 44,943,048 | +0.01(+0.12%) |
Dec 24, 2018 | 5.366 | 5.427 | 5.310 | 5.329 | 9,719,254 | -0.08(-1.48%) |
Dec 21, 2018 | 5.539 | 5.569 | 5.390 | 5.409 | 26,031,380 | -0.15(-2.77%) |
Dec 20, 2018 | 5.563 | 5.625 | 5.508 | 5.563 | 48,843,380 | +0.12(+2.15%) |
Dec 19, 2018 | 5.576 | 5.674 | 5.403 | 5.446 | 25,467,894 | -0.06(-1.12%) |
Dec 18, 2018 | 5.489 | 5.576 | 5.464 | 5.508 | 25,034,092 | +0.07(+1.28%) |
Dec 17, 2018 | 5.549 | 5.555 | 5.401 | 5.438 | 22,815,028 | -0.14(-2.54%) |
Dec 14, 2018 | 5.592 | 5.636 | 5.531 | 5.580 | 13,595,967 | -0.08(-1.42%) |
Dec 13, 2018 | 5.568 | 5.666 | 5.546 | 5.660 | 14,204,179 | +0.11(+2.00%) |
Dec 12, 2018 | 5.586 | 5.660 | 5.540 | 5.549 | 28,281,262 | +0.08(+1.47%) |
Dec 11, 2018 | 5.506 | 5.512 | 5.389 | 5.469 | 22,350,960 | +0.03(+0.57%) |
Dec 10, 2018 | 5.475 | 5.531 | 5.407 | 5.438 | 22,197,358 | -0.16(-2.87%) |
Dec 07, 2018 | 5.716 | 5.778 | 5.580 | 5.599 | 26,223,954 | -0.08(-1.41%) |
Dec 06, 2018 | 5.438 | 5.710 | 5.420 | 5.679 | 27,127,088 | +0.04(+0.66%) |
Dec 04, 2018 | 5.710 | 5.753 | 5.562 | 5.642 | 20,269,612 | -0.05(-0.87%) |