Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.186 | 6.193 | 6.056 | 6.102 | 26,835,470 | -0.14(-2.29%) |
Feb 27, 2019 | 6.232 | 6.270 | 6.199 | 6.245 | 14,255,635 | -0.01(-0.10%) |
Feb 26, 2019 | 6.245 | 6.275 | 6.209 | 6.251 | 15,200,884 | +0.01(+0.10%) |
Feb 25, 2019 | 6.374 | 6.381 | 6.232 | 6.245 | 15,841,667 | -0.06(-1.03%) |
Feb 22, 2019 | 6.303 | 6.355 | 6.283 | 6.309 | 20,145,520 | +0.11(+1.85%) |
Feb 21, 2019 | 6.127 | 6.216 | 6.071 | 6.195 | 61,876,964 | +0.04(+0.70%) |
Feb 20, 2019 | 6.232 | 6.328 | 6.145 | 6.152 | 26,851,898 | -0.09(-1.48%) |
Feb 19, 2019 | 6.207 | 6.294 | 6.201 | 6.244 | 21,365,186 | -0.01(-0.10%) |
Feb 15, 2019 | 6.226 | 6.263 | 6.139 | 6.250 | 30,570,448 | +0.03(+0.50%) |
Feb 14, 2019 | 5.954 | 6.269 | 5.935 | 6.219 | 43,332,612 | +0.15(+2.44%) |
Feb 13, 2019 | 6.152 | 6.176 | 6.016 | 6.071 | 24,374,984 | -0.16(-2.58%) |
Feb 12, 2019 | 6.158 | 6.294 | 6.121 | 6.232 | 32,379,132 | +0.19(+3.17%) |
Feb 11, 2019 | 6.114 | 6.121 | 5.960 | 6.040 | 26,798,328 | -0.10(-1.61%) |
Feb 08, 2019 | 6.189 | 6.213 | 5.972 | 6.139 | 47,406,296 | +0.11(+1.84%) |
Feb 07, 2019 | 6.114 | 6.121 | 5.957 | 6.028 | 46,387,848 | -0.03(-0.51%) |
Feb 06, 2019 | 6.176 | 6.213 | 6.047 | 6.059 | 55,839,400 | -0.25(-3.92%) |
Feb 05, 2019 | 6.442 | 6.460 | 6.281 | 6.306 | 103,084,040 | -0.35(-5.29%) |
Feb 04, 2019 | 6.497 | 6.670 | 6.473 | 6.658 | 23,940,124 | +0.12(+1.89%) |
Feb 01, 2019 | 6.479 | 6.553 | 6.436 | 6.534 | 22,994,624 | -0.03(-0.53%) |
Jan 31, 2019 | 6.526 | 6.643 | 6.507 | 6.569 | 36,241,348 | +0.19(+3.00%) |
Jan 30, 2019 | 6.291 | 6.415 | 6.180 | 6.378 | 25,329,390 | +0.10(+1.57%) |
Jan 29, 2019 | 6.316 | 6.322 | 6.260 | 6.279 | 31,528,562 | +0.09(+1.40%) |
Jan 28, 2019 | 6.081 | 6.260 | 6.069 | 6.192 | 23,047,886 | +0.01(+0.20%) |
Jan 25, 2019 | 6.162 | 6.236 | 5.532 | 6.180 | 20,206,742 | +0.10(+1.62%) |
Jan 24, 2019 | 6.112 | 6.174 | 6.069 | 6.081 | 42,001,308 | -0.06(-0.91%) |
Jan 23, 2019 | 6.100 | 6.146 | 6.020 | 6.137 | 22,598,172 | +0.10(+1.74%) |
Jan 22, 2019 | 6.087 | 6.137 | 5.976 | 6.032 | 18,160,824 | -0.14(-2.30%) |
Jan 18, 2019 | 6.205 | 6.229 | 6.125 | 6.174 | 21,885,900 | +0.04(+0.70%) |
Jan 17, 2019 | 6.020 | 6.155 | 6.020 | 6.131 | 17,026,866 | -0.01(-0.10%) |
Jan 16, 2019 | 6.106 | 6.180 | 6.081 | 6.137 | 14,848,038 | -0.06(-1.00%) |
Jan 15, 2019 | 6.192 | 6.229 | 6.087 | 6.199 | 35,687,224 | -0.09(-1.38%) |
Jan 14, 2019 | 6.192 | 6.322 | 6.174 | 6.285 | 19,122,364 | +0.04(+0.69%) |
Jan 11, 2019 | 6.205 | 6.254 | 6.155 | 6.242 | 27,615,476 | -0.06(-0.98%) |
Jan 10, 2019 | 6.304 | 6.412 | 6.223 | 6.304 | 49,579,116 | -0.04(-0.58%) |
Jan 09, 2019 | 6.285 | 6.372 | 6.273 | 6.341 | 27,879,466 | +0.13(+2.09%) |
Jan 08, 2019 | 6.087 | 6.236 | 6.044 | 6.211 | 31,350,568 | +0.11(+1.82%) |
Jan 07, 2019 | 6.180 | 6.196 | 6.051 | 6.100 | 34,601,968 | -0.06(-0.90%) |
Jan 04, 2019 | 6.032 | 6.220 | 5.992 | 6.155 | 28,482,508 | +0.08(+1.32%) |
Jan 03, 2019 | 6.007 | 6.143 | 5.958 | 6.075 | 26,124,952 | +0.08(+1.34%) |
Jan 02, 2019 | 5.717 | 6.020 | 5.711 | 5.995 | 36,711,816 | +0.35(+6.28%) |
Dec 31, 2018 | 5.628 | 5.671 | 5.591 | 5.640 | 12,088,794 | +0.06(+1.11%) |
Dec 28, 2018 | 5.542 | 5.640 | 5.517 | 5.579 | 16,673,986 | +0.09(+1.57%) |
Dec 27, 2018 | 5.301 | 5.492 | 5.264 | 5.492 | 33,278,352 | +0.16(+3.01%) |
Dec 26, 2018 | 5.301 | 5.332 | 5.202 | 5.332 | 44,967,648 | +0.01(+0.12%) |
Dec 24, 2018 | 5.363 | 5.424 | 5.307 | 5.326 | 9,724,574 | -0.08(-1.48%) |
Dec 21, 2018 | 5.536 | 5.566 | 5.387 | 5.406 | 26,045,628 | -0.15(-2.77%) |
Dec 20, 2018 | 5.560 | 5.622 | 5.505 | 5.560 | 48,870,116 | +0.12(+2.15%) |
Dec 19, 2018 | 5.573 | 5.671 | 5.400 | 5.443 | 25,481,832 | -0.06(-1.12%) |
Dec 18, 2018 | 5.486 | 5.573 | 5.461 | 5.505 | 25,047,794 | +0.07(+1.28%) |
Dec 17, 2018 | 5.546 | 5.552 | 5.398 | 5.435 | 22,827,520 | -0.14(-2.54%) |
Dec 14, 2018 | 5.589 | 5.633 | 5.528 | 5.577 | 13,603,411 | -0.08(-1.42%) |
Dec 13, 2018 | 5.565 | 5.663 | 5.543 | 5.657 | 14,211,956 | +0.11(+2.00%) |
Dec 12, 2018 | 5.583 | 5.657 | 5.537 | 5.546 | 28,296,746 | +0.08(+1.47%) |
Dec 11, 2018 | 5.503 | 5.509 | 5.386 | 5.466 | 22,363,198 | +0.03(+0.57%) |
Dec 10, 2018 | 5.472 | 5.528 | 5.404 | 5.435 | 22,209,512 | -0.16(-2.87%) |
Dec 07, 2018 | 5.713 | 5.774 | 5.577 | 5.596 | 26,238,312 | -0.08(-1.41%) |
Dec 06, 2018 | 5.435 | 5.707 | 5.417 | 5.676 | 27,141,940 | +0.04(+0.66%) |
Dec 04, 2018 | 5.707 | 5.750 | 5.559 | 5.639 | 20,280,710 | -0.05(-0.87%) |