Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.311 | 6.311 | 6.270 | 6.304 | 247,764 | +0.01(+0.11%) |
Feb 27, 2019 | 6.250 | 6.304 | 6.246 | 6.298 | 377,863 | +0.06(+0.98%) |
Feb 26, 2019 | 6.210 | 6.270 | 6.210 | 6.237 | 266,683 | +0.03(+0.44%) |
Feb 25, 2019 | 6.210 | 6.216 | 6.189 | 6.210 | 280,653 | +0.01(+0.22%) |
Feb 22, 2019 | 6.216 | 6.216 | 6.169 | 6.196 | 253,071 | +0.01(+0.11%) |
Feb 21, 2019 | 6.203 | 6.230 | 6.169 | 6.189 | 198,606 | -0.03(-0.43%) |
Feb 20, 2019 | 6.196 | 6.216 | 6.191 | 6.216 | 276,826 | +0.03(+0.44%) |
Feb 19, 2019 | 6.102 | 6.196 | 6.095 | 6.189 | 481,475 | +0.08(+1.33%) |
Feb 15, 2019 | 6.047 | 6.115 | 6.047 | 6.108 | 327,513 | +0.06(+1.01%) |
Feb 14, 2019 | 6.020 | 6.068 | 6.008 | 6.047 | 381,158 | +0.01(+0.12%) |
Feb 13, 2019 | 6.033 | 6.057 | 6.000 | 6.040 | 645,882 | +0.02(+0.33%) |
Feb 12, 2019 | 6.053 | 6.091 | 6.000 | 6.020 | 720,215 | -0.03(-0.44%) |
Feb 11, 2019 | 6.087 | 6.127 | 6.047 | 6.047 | 468,645 | -0.02(-0.33%) |
Feb 08, 2019 | 6.094 | 6.121 | 6.053 | 6.067 | 629,248 | -0.03(-0.44%) |
Feb 07, 2019 | 6.147 | 6.168 | 6.080 | 6.094 | 598,978 | -0.05(-0.87%) |
Feb 06, 2019 | 6.174 | 6.188 | 6.141 | 6.147 | 648,425 | -0.01(-0.22%) |
Feb 05, 2019 | 6.161 | 6.188 | 6.141 | 6.161 | 476,524 | +0.00(+0.00%) |
Feb 04, 2019 | 6.174 | 6.194 | 6.161 | 6.161 | 573,813 | +0.00(+0.00%) |
Feb 01, 2019 | 6.174 | 6.228 | 6.154 | 6.161 | 470,409 | -0.01(-0.22%) |
Jan 31, 2019 | 6.154 | 6.181 | 6.154 | 6.174 | 444,121 | +0.01(+0.22%) |
Jan 30, 2019 | 6.174 | 6.174 | 6.137 | 6.161 | 525,305 | +0.04(+0.66%) |
Jan 29, 2019 | 6.174 | 6.201 | 6.114 | 6.121 | 611,545 | -0.02(-0.33%) |
Jan 28, 2019 | 6.147 | 6.168 | 6.129 | 6.141 | 322,009 | -0.01(-0.22%) |
Jan 25, 2019 | 6.141 | 6.174 | 6.121 | 6.154 | 256,288 | +0.03(+0.55%) |
Jan 24, 2019 | 6.100 | 6.125 | 6.080 | 6.121 | 195,557 | +0.04(+0.66%) |
Jan 23, 2019 | 6.074 | 6.097 | 6.053 | 6.080 | 338,811 | +0.00(+0.00%) |
Jan 22, 2019 | 6.053 | 6.087 | 6.013 | 6.080 | 442,305 | +0.03(+0.44%) |
Jan 18, 2019 | 6.147 | 6.147 | 6.043 | 6.053 | 1,214,243 | -0.08(-1.31%) |
Jan 17, 2019 | 6.094 | 6.147 | 6.047 | 6.134 | 427,329 | +0.04(+0.66%) |
Jan 16, 2019 | 6.040 | 6.121 | 6.030 | 6.094 | 426,232 | +0.05(+0.89%) |
Jan 15, 2019 | 6.006 | 6.053 | 5.966 | 6.040 | 372,861 | +0.06(+1.01%) |
Jan 14, 2019 | 6.013 | 6.060 | 5.980 | 5.980 | 322,912 | -0.05(-0.77%) |
Jan 11, 2019 | 5.993 | 6.066 | 5.986 | 6.026 | 759,688 | +0.04(+0.67%) |
Jan 10, 2019 | 5.953 | 6.019 | 5.906 | 5.986 | 649,290 | +0.03(+0.56%) |
Jan 09, 2019 | 5.953 | 5.986 | 5.939 | 5.953 | 717,397 | +0.02(+0.34%) |
Jan 08, 2019 | 5.899 | 5.959 | 5.833 | 5.933 | 829,689 | +0.07(+1.14%) |
Jan 07, 2019 | 5.753 | 5.879 | 5.746 | 5.866 | 705,713 | +0.13(+2.21%) |
Jan 04, 2019 | 5.706 | 5.739 | 5.699 | 5.739 | 590,618 | +0.08(+1.41%) |
Jan 03, 2019 | 5.673 | 5.713 | 5.633 | 5.659 | 489,783 | -0.01(-0.23%) |
Jan 02, 2019 | 5.546 | 5.686 | 5.513 | 5.673 | 536,146 | +0.11(+2.04%) |
Dec 31, 2018 | 5.559 | 5.626 | 5.533 | 5.559 | 1,326,004 | +0.05(+0.97%) |
Dec 28, 2018 | 5.479 | 5.559 | 5.459 | 5.506 | 1,603,987 | +0.02(+0.36%) |
Dec 27, 2018 | 5.466 | 5.526 | 5.459 | 5.486 | 1,006,200 | +0.02(+0.37%) |
Dec 26, 2018 | 5.373 | 5.486 | 5.359 | 5.466 | 965,989 | +0.12(+2.24%) |
Dec 24, 2018 | 5.299 | 5.413 | 5.286 | 5.346 | 1,115,080 | +0.05(+0.88%) |
Dec 21, 2018 | 5.346 | 5.359 | 5.276 | 5.299 | 849,849 | -0.05(-0.87%) |
Dec 20, 2018 | 5.433 | 5.453 | 5.199 | 5.346 | 2,175,535 | -0.06(-1.11%) |
Dec 19, 2018 | 5.479 | 5.486 | 5.406 | 5.406 | 793,873 | -0.05(-0.86%) |
Dec 18, 2018 | 5.479 | 5.513 | 5.433 | 5.453 | 1,174,636 | -0.03(-0.49%) |
Dec 17, 2018 | 5.566 | 5.572 | 5.459 | 5.479 | 1,264,402 | -0.11(-1.91%) |
Dec 14, 2018 | 5.653 | 5.653 | 5.566 | 5.586 | 697,281 | -0.07(-1.30%) |
Dec 13, 2018 | 5.686 | 5.713 | 5.653 | 5.659 | 453,913 | -0.01(-0.22%) |
Dec 12, 2018 | 5.712 | 5.722 | 5.672 | 5.672 | 544,336 | -0.03(-0.46%) |
Dec 11, 2018 | 5.798 | 5.802 | 5.672 | 5.698 | 917,197 | -0.04(-0.69%) |
Dec 10, 2018 | 5.844 | 5.857 | 5.738 | 5.738 | 788,105 | -0.09(-1.48%) |
Dec 07, 2018 | 5.824 | 5.851 | 5.804 | 5.824 | 601,500 | +0.00(+0.00%) |
Dec 06, 2018 | 5.943 | 5.943 | 5.798 | 5.824 | 757,808 | -0.13(-2.11%) |
Dec 04, 2018 | 5.990 | 5.990 | 5.904 | 5.950 | 1,098,143 | -0.02(-0.33%) |