Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.160 | 7.580 | 7.100 | 7.230 | 3,743,396 | +0.07(+0.98%) |
Jan 30, 2019 | 7.140 | 7.290 | 7.040 | 7.160 | 1,515,780 | +0.06(+0.85%) |
Jan 29, 2019 | 6.990 | 7.190 | 6.940 | 7.100 | 1,696,220 | +0.11(+1.57%) |
Jan 28, 2019 | 6.640 | 7.090 | 6.640 | 6.990 | 1,563,484 | +0.27(+4.02%) |
Jan 25, 2019 | 6.720 | 6.830 | 6.515 | 6.720 | 1,550,100 | +0.06(+0.90%) |
Jan 24, 2019 | 6.500 | 6.680 | 6.440 | 6.660 | 1,550,172 | +0.15(+2.30%) |
Jan 23, 2019 | 6.610 | 6.660 | 6.390 | 6.510 | 1,083,368 | -0.08(-1.21%) |
Jan 22, 2019 | 6.480 | 6.770 | 6.410 | 6.590 | 1,621,913 | +0.06(+0.92%) |
Jan 18, 2019 | 6.850 | 6.980 | 6.425 | 6.530 | 2,219,100 | -0.29(-4.25%) |
Jan 17, 2019 | 6.780 | 7.200 | 6.750 | 6.820 | 3,367,354 | +0.14(+2.10%) |
Jan 16, 2019 | 6.130 | 6.740 | 6.100 | 6.680 | 3,824,999 | +0.53(+8.62%) |
Jan 15, 2019 | 5.900 | 6.180 | 5.820 | 6.150 | 2,436,611 | +0.33(+5.67%) |
Jan 14, 2019 | 5.640 | 5.840 | 5.480 | 5.820 | 1,444,210 | +0.14(+2.46%) |
Jan 11, 2019 | 5.600 | 5.700 | 5.570 | 5.680 | 812,000 | +0.05(+0.89%) |
Jan 10, 2019 | 5.540 | 5.770 | 5.440 | 5.630 | 1,056,093 | +0.00(+0.00%) |
Jan 09, 2019 | 5.410 | 5.770 | 5.410 | 5.630 | 1,326,254 | +0.28(+5.23%) |
Jan 08, 2019 | 5.330 | 5.480 | 5.200 | 5.350 | 1,222,565 | +0.09(+1.71%) |
Jan 07, 2019 | 5.120 | 5.390 | 4.900 | 5.260 | 1,464,984 | +0.18(+3.54%) |
Jan 04, 2019 | 4.860 | 5.110 | 4.830 | 5.080 | 1,814,400 | +0.18(+3.67%) |
Jan 03, 2019 | 4.860 | 4.980 | 4.740 | 4.900 | 1,305,303 | -0.02(-0.41%) |
Jan 02, 2019 | 4.630 | 4.930 | 4.610 | 4.920 | 756,478 | +0.19(+4.02%) |
Dec 31, 2018 | 4.840 | 4.890 | 4.560 | 4.730 | 1,145,700 | -0.10(-2.07%) |
Dec 28, 2018 | 4.950 | 5.010 | 4.770 | 4.830 | 1,558,500 | -0.07(-1.43%) |
Dec 27, 2018 | 4.870 | 4.920 | 4.710 | 4.900 | 788,171 | -0.09(-1.80%) |
Dec 26, 2018 | 4.640 | 5.070 | 4.600 | 4.990 | 1,366,498 | +0.35(+7.54%) |
Dec 24, 2018 | 4.650 | 4.770 | 4.560 | 4.640 | 716,700 | -0.10(-2.11%) |
Dec 21, 2018 | 5.040 | 5.050 | 4.530 | 4.740 | 4,174,900 | -0.26(-5.20%) |
Dec 20, 2018 | 5.110 | 5.260 | 4.720 | 5.000 | 2,112,019 | -0.19(-3.66%) |
Dec 19, 2018 | 5.260 | 5.400 | 5.110 | 5.190 | 1,208,609 | -0.06(-1.14%) |
Dec 18, 2018 | 5.570 | 5.620 | 5.130 | 5.250 | 1,843,818 | -0.28(-5.06%) |
Dec 17, 2018 | 5.640 | 5.700 | 5.490 | 5.530 | 1,732,124 | -0.15(-2.64%) |
Dec 14, 2018 | 5.680 | 5.850 | 5.620 | 5.680 | 1,275,100 | -0.08(-1.39%) |
Dec 13, 2018 | 5.800 | 5.980 | 5.750 | 5.760 | 1,315,892 | -0.04(-0.69%) |
Dec 12, 2018 | 5.840 | 5.900 | 5.660 | 5.800 | 1,365,972 | +0.10(+1.75%) |
Dec 11, 2018 | 5.750 | 6.030 | 5.670 | 5.700 | 1,579,347 | +0.02(+0.35%) |
Dec 10, 2018 | 5.680 | 5.770 | 5.520 | 5.680 | 1,447,584 | +0.00(+0.00%) |
Dec 07, 2018 | 5.890 | 5.990 | 5.650 | 5.680 | 1,480,600 | -0.19(-3.24%) |
Dec 06, 2018 | 5.450 | 6.140 | 5.410 | 5.870 | 2,710,143 | +0.21(+3.71%) |
Dec 04, 2018 | 5.670 | 6.340 | 5.600 | 5.660 | 3,300,800 | -0.12(-2.08%) |
Dec 03, 2018 | 5.580 | 5.810 | 5.560 | 5.780 | 2,631,093 | +0.38(+7.04%) |
Nov 30, 2018 | 5.380 | 5.480 | 5.265 | 5.400 | 1,270,800 | -0.02(-0.37%) |
Nov 29, 2018 | 5.570 | 5.570 | 5.400 | 5.420 | 914,042 | -0.15(-2.69%) |
Nov 28, 2018 | 5.340 | 5.590 | 5.310 | 5.570 | 1,631,988 | +0.25(+4.70%) |
Nov 27, 2018 | 5.250 | 5.350 | 5.210 | 5.320 | 663,583 | +0.02(+0.38%) |
Nov 26, 2018 | 5.280 | 5.370 | 5.220 | 5.300 | 1,231,398 | +0.09(+1.73%) |
Nov 23, 2018 | 4.990 | 5.220 | 4.960 | 5.210 | 639,800 | +0.13(+2.56%) |
Nov 21, 2018 | 5.080 | 5.080 | 5.080 | 0 | +0.16(+3.25%) | |
Nov 20, 2018 | 5.170 | 5.280 | 4.800 | 4.920 | 2,079,806 | -0.37(-6.99%) |
Nov 19, 2018 | 5.430 | 5.440 | 5.210 | 5.290 | 1,327,133 | -0.16(-2.94%) |
Nov 16, 2018 | 5.460 | 5.550 | 5.240 | 5.450 | 1,482,900 | -0.09(-1.62%) |
Nov 15, 2018 | 5.360 | 5.570 | 5.200 | 5.540 | 1,320,884 | +0.14(+2.59%) |
Nov 14, 2018 | 5.490 | 5.530 | 5.310 | 5.400 | 1,015,673 | -0.04(-0.74%) |
Nov 13, 2018 | 5.480 | 5.680 | 5.380 | 5.440 | 1,104,925 | +0.01(+0.18%) |
Nov 12, 2018 | 5.530 | 5.640 | 5.280 | 5.430 | 1,200,313 | -0.13(-2.34%) |
Nov 09, 2018 | 5.800 | 5.810 | 5.400 | 5.560 | 1,316,100 | -0.25(-4.30%) |
Nov 08, 2018 | 5.650 | 5.810 | 5.470 | 5.810 | 1,761,634 | +0.17(+3.01%) |
Nov 07, 2018 | 4.930 | 5.750 | 4.600 | 5.640 | 2,999,826 | +0.49(+9.51%) |
Nov 06, 2018 | 5.440 | 5.600 | 5.040 | 5.150 | 2,663,573 | -0.24(-4.45%) |
Nov 05, 2018 | 5.220 | 5.430 | 5.140 | 5.390 | 2,438,155 | +0.24(+4.66%) |
Nov 02, 2018 | 4.940 | 5.210 | 4.910 | 5.150 | 3,441,100 | +0.24(+4.89%) |