Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.052 | 7.161 | 7.046 | 7.161 | 1,169,507 | +0.09(+1.31%) |
Jan 30, 2019 | 6.970 | 7.079 | 6.959 | 7.068 | 918,285 | +0.11(+1.65%) |
Jan 29, 2019 | 6.954 | 7.008 | 6.937 | 6.954 | 641,717 | +0.00(+0.00%) |
Jan 28, 2019 | 6.905 | 6.968 | 6.888 | 6.954 | 690,316 | +0.04(+0.63%) |
Jan 25, 2019 | 6.910 | 6.927 | 6.842 | 6.910 | 886,834 | +0.01(+0.16%) |
Jan 24, 2019 | 6.807 | 6.910 | 6.801 | 6.899 | 976,094 | +0.10(+1.44%) |
Jan 23, 2019 | 6.785 | 6.812 | 6.758 | 6.801 | 647,758 | +0.04(+0.56%) |
Jan 22, 2019 | 6.785 | 6.807 | 6.736 | 6.763 | 1,423,623 | -0.01(-0.08%) |
Jan 18, 2019 | 6.741 | 6.779 | 6.714 | 6.769 | 568,102 | +0.06(+0.89%) |
Jan 17, 2019 | 6.627 | 6.725 | 6.600 | 6.709 | 680,328 | +0.04(+0.65%) |
Jan 16, 2019 | 6.545 | 6.698 | 6.545 | 6.665 | 948,290 | +0.12(+1.83%) |
Jan 15, 2019 | 6.540 | 6.572 | 6.502 | 6.545 | 512,343 | +0.00(+0.00%) |
Jan 14, 2019 | 6.638 | 6.692 | 6.529 | 6.545 | 887,726 | -0.09(-1.40%) |
Jan 11, 2019 | 6.589 | 6.649 | 6.567 | 6.638 | 556,175 | +0.02(+0.33%) |
Jan 10, 2019 | 6.551 | 6.687 | 6.545 | 6.616 | 583,004 | +0.06(+0.91%) |
Jan 09, 2019 | 6.621 | 6.654 | 6.545 | 6.556 | 765,310 | -0.06(-0.91%) |
Jan 08, 2019 | 6.572 | 6.632 | 6.556 | 6.616 | 965,693 | +0.07(+1.00%) |
Jan 07, 2019 | 6.371 | 6.556 | 6.354 | 6.551 | 976,529 | +0.19(+2.91%) |
Jan 04, 2019 | 6.229 | 6.376 | 6.229 | 6.365 | 984,270 | +0.17(+2.82%) |
Jan 03, 2019 | 6.109 | 6.251 | 6.109 | 6.191 | 844,419 | +0.07(+1.16%) |
Jan 02, 2019 | 6.000 | 6.180 | 5.967 | 6.120 | 697,727 | +0.10(+1.63%) |
Dec 31, 2018 | 6.142 | 6.164 | 5.913 | 6.022 | 2,138,275 | -0.12(-1.95%) |
Dec 28, 2018 | 6.131 | 6.196 | 6.120 | 6.142 | 1,003,354 | +0.02(+0.36%) |
Dec 27, 2018 | 6.022 | 6.125 | 5.967 | 6.120 | 1,222,782 | +0.03(+0.54%) |
Dec 26, 2018 | 5.978 | 6.087 | 5.946 | 6.087 | 1,436,670 | +0.11(+1.82%) |
Dec 24, 2018 | 5.880 | 6.027 | 5.831 | 5.978 | 1,293,461 | +0.10(+1.67%) |
Dec 21, 2018 | 5.777 | 5.916 | 5.760 | 5.880 | 2,113,686 | +0.09(+1.51%) |
Dec 20, 2018 | 6.038 | 6.071 | 5.782 | 5.793 | 2,100,675 | -0.26(-4.23%) |
Dec 19, 2018 | 5.984 | 6.169 | 5.984 | 6.049 | 1,842,513 | +0.07(+1.19%) |
Dec 18, 2018 | 6.049 | 6.158 | 5.929 | 5.978 | 1,751,625 | +0.08(+1.29%) |
Dec 17, 2018 | 6.175 | 6.202 | 5.875 | 5.902 | 2,550,035 | -0.29(-4.67%) |
Dec 14, 2018 | 6.234 | 6.240 | 6.180 | 6.191 | 1,063,540 | -0.07(-1.13%) |
Dec 13, 2018 | 6.333 | 6.354 | 6.245 | 6.262 | 1,037,585 | -0.08(-1.29%) |
Dec 12, 2018 | 6.398 | 6.409 | 6.338 | 6.343 | 840,652 | -0.01(-0.17%) |
Dec 11, 2018 | 6.420 | 6.436 | 6.327 | 6.354 | 855,900 | -0.01(-0.17%) |
Dec 10, 2018 | 6.436 | 6.452 | 6.305 | 6.365 | 1,107,989 | -0.07(-1.02%) |
Dec 07, 2018 | 6.431 | 6.485 | 6.414 | 6.431 | 1,008,308 | +0.00(+0.00%) |
Dec 06, 2018 | 6.442 | 6.491 | 6.333 | 6.431 | 1,543,310 | -0.10(-1.50%) |
Dec 04, 2018 | 6.649 | 6.670 | 6.529 | 6.529 | 1,112,167 | -0.13(-1.88%) |
Dec 03, 2018 | 6.660 | 6.687 | 6.600 | 6.654 | 1,118,459 | +0.03(+0.41%) |
Nov 30, 2018 | 6.670 | 6.698 | 6.621 | 6.627 | 504,429 | -0.06(-0.90%) |
Nov 29, 2018 | 6.665 | 6.720 | 6.665 | 6.687 | 675,631 | +0.00(+0.00%) |
Nov 28, 2018 | 6.583 | 6.698 | 6.562 | 6.687 | 915,755 | +0.10(+1.49%) |
Nov 27, 2018 | 6.611 | 6.643 | 6.567 | 6.589 | 732,336 | -0.03(-0.41%) |
Nov 26, 2018 | 6.681 | 6.725 | 6.605 | 6.616 | 856,779 | -0.06(-0.90%) |
Nov 23, 2018 | 6.611 | 6.687 | 6.589 | 6.676 | 389,194 | +0.05(+0.74%) |
Nov 21, 2018 | 6.627 | 6.627 | 6.627 | 0 | +0.02(+0.33%) | |
Nov 20, 2018 | 6.632 | 6.665 | 6.578 | 6.605 | 1,547,549 | -0.06(-0.90%) |
Nov 19, 2018 | 6.676 | 6.725 | 6.654 | 6.665 | 1,578,820 | -0.02(-0.24%) |
Nov 16, 2018 | 6.692 | 6.749 | 6.676 | 6.681 | 1,081,890 | -0.03(-0.41%) |
Nov 15, 2018 | 6.720 | 6.802 | 6.687 | 6.709 | 1,153,196 | -0.04(-0.57%) |
Nov 14, 2018 | 6.747 | 6.801 | 6.730 | 6.747 | 1,120,602 | +0.07(+0.98%) |
Nov 13, 2018 | 6.714 | 6.741 | 6.649 | 6.681 | 1,056,415 | -0.01(-0.16%) |
Nov 12, 2018 | 6.763 | 6.785 | 6.687 | 6.692 | 949,256 | -0.07(-1.05%) |
Nov 09, 2018 | 6.709 | 6.763 | 6.709 | 6.763 | 887,935 | +0.04(+0.57%) |
Nov 08, 2018 | 6.747 | 6.872 | 6.706 | 6.725 | 1,321,893 | +0.00(+0.00%) |
Nov 07, 2018 | 6.741 | 6.783 | 6.693 | 6.725 | 1,760,279 | +0.01(+0.16%) |
Nov 06, 2018 | 6.741 | 6.794 | 6.704 | 6.714 | 1,156,761 | +0.01(+0.16%) |
Nov 05, 2018 | 6.635 | 6.751 | 6.619 | 6.704 | 2,222,911 | +0.09(+1.36%) |
Nov 02, 2018 | 6.762 | 6.810 | 6.608 | 6.613 | 1,810,739 | -0.05(-0.72%) |