Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 7.047 | 7.156 | 7.041 | 7.156 | 1,170,355 | +0.09(+1.31%) |
Jan 30, 2019 | 6.965 | 7.074 | 6.954 | 7.063 | 918,951 | +0.11(+1.65%) |
Jan 29, 2019 | 6.949 | 7.003 | 6.932 | 6.949 | 642,182 | +0.00(+0.00%) |
Jan 28, 2019 | 6.900 | 6.963 | 6.883 | 6.949 | 690,816 | +0.04(+0.63%) |
Jan 25, 2019 | 6.905 | 6.922 | 6.837 | 6.905 | 887,477 | +0.01(+0.16%) |
Jan 24, 2019 | 6.802 | 6.905 | 6.796 | 6.894 | 976,801 | +0.10(+1.44%) |
Jan 23, 2019 | 6.780 | 6.807 | 6.753 | 6.796 | 648,227 | +0.04(+0.56%) |
Jan 22, 2019 | 6.780 | 6.802 | 6.731 | 6.758 | 1,424,655 | -0.01(-0.08%) |
Jan 18, 2019 | 6.736 | 6.775 | 6.709 | 6.764 | 568,514 | +0.06(+0.89%) |
Jan 17, 2019 | 6.622 | 6.720 | 6.595 | 6.704 | 680,821 | +0.04(+0.65%) |
Jan 16, 2019 | 6.540 | 6.693 | 6.540 | 6.660 | 948,978 | +0.12(+1.83%) |
Jan 15, 2019 | 6.535 | 6.568 | 6.498 | 6.540 | 512,714 | +0.00(+0.00%) |
Jan 14, 2019 | 6.633 | 6.687 | 6.524 | 6.540 | 888,369 | -0.09(-1.40%) |
Jan 11, 2019 | 6.584 | 6.644 | 6.562 | 6.633 | 556,578 | +0.02(+0.33%) |
Jan 10, 2019 | 6.546 | 6.682 | 6.540 | 6.611 | 583,426 | +0.06(+0.91%) |
Jan 09, 2019 | 6.617 | 6.649 | 6.540 | 6.551 | 765,865 | -0.06(-0.91%) |
Jan 08, 2019 | 6.568 | 6.628 | 6.551 | 6.611 | 966,393 | +0.07(+1.00%) |
Jan 07, 2019 | 6.366 | 6.551 | 6.350 | 6.546 | 977,236 | +0.19(+2.91%) |
Jan 04, 2019 | 6.225 | 6.372 | 6.225 | 6.361 | 984,983 | +0.17(+2.82%) |
Jan 03, 2019 | 6.105 | 6.246 | 6.105 | 6.186 | 845,031 | +0.07(+1.16%) |
Jan 02, 2019 | 5.996 | 6.176 | 5.963 | 6.116 | 698,233 | +0.10(+1.63%) |
Dec 31, 2018 | 6.137 | 6.159 | 5.909 | 6.018 | 2,139,824 | -0.12(-1.95%) |
Dec 28, 2018 | 6.127 | 6.192 | 6.116 | 6.137 | 1,004,081 | +0.02(+0.36%) |
Dec 27, 2018 | 6.018 | 6.121 | 5.963 | 6.116 | 1,223,668 | +0.03(+0.54%) |
Dec 26, 2018 | 5.974 | 6.083 | 5.941 | 6.083 | 1,437,711 | +0.11(+1.82%) |
Dec 24, 2018 | 5.876 | 6.023 | 5.827 | 5.974 | 1,294,398 | +0.10(+1.67%) |
Dec 21, 2018 | 5.773 | 5.911 | 5.756 | 5.876 | 2,115,218 | +0.09(+1.51%) |
Dec 20, 2018 | 6.034 | 6.067 | 5.778 | 5.789 | 2,102,197 | -0.26(-4.23%) |
Dec 19, 2018 | 5.979 | 6.165 | 5.979 | 6.045 | 1,843,848 | +0.07(+1.19%) |
Dec 18, 2018 | 6.045 | 6.154 | 5.925 | 5.974 | 1,752,894 | +0.08(+1.29%) |
Dec 17, 2018 | 6.170 | 6.197 | 5.871 | 5.898 | 2,551,883 | -0.29(-4.67%) |
Dec 14, 2018 | 6.230 | 6.235 | 6.176 | 6.186 | 1,064,311 | -0.07(-1.13%) |
Dec 13, 2018 | 6.328 | 6.350 | 6.241 | 6.257 | 1,038,337 | -0.08(-1.29%) |
Dec 12, 2018 | 6.393 | 6.404 | 6.333 | 6.339 | 841,261 | -0.01(-0.17%) |
Dec 11, 2018 | 6.415 | 6.431 | 6.323 | 6.350 | 856,521 | -0.01(-0.17%) |
Dec 10, 2018 | 6.431 | 6.448 | 6.301 | 6.361 | 1,108,791 | -0.07(-1.02%) |
Dec 07, 2018 | 6.426 | 6.480 | 6.410 | 6.426 | 1,009,039 | +0.00(+0.00%) |
Dec 06, 2018 | 6.437 | 6.486 | 6.328 | 6.426 | 1,544,428 | -0.10(-1.50%) |
Dec 04, 2018 | 6.644 | 6.666 | 6.524 | 6.524 | 1,112,973 | -0.13(-1.88%) |
Dec 03, 2018 | 6.655 | 6.682 | 6.595 | 6.649 | 1,119,269 | +0.03(+0.41%) |
Nov 30, 2018 | 6.666 | 6.693 | 6.617 | 6.622 | 504,795 | -0.06(-0.90%) |
Nov 29, 2018 | 6.660 | 6.715 | 6.660 | 6.682 | 676,120 | +0.00(+0.00%) |
Nov 28, 2018 | 6.579 | 6.693 | 6.558 | 6.682 | 916,418 | +0.10(+1.49%) |
Nov 27, 2018 | 6.606 | 6.638 | 6.562 | 6.584 | 732,867 | -0.03(-0.41%) |
Nov 26, 2018 | 6.677 | 6.720 | 6.600 | 6.611 | 857,400 | -0.06(-0.90%) |
Nov 23, 2018 | 6.606 | 6.682 | 6.584 | 6.671 | 389,476 | +0.05(+0.74%) |
Nov 21, 2018 | 6.622 | 6.622 | 6.622 | 0 | +0.02(+0.33%) | |
Nov 20, 2018 | 6.628 | 6.660 | 6.573 | 6.600 | 1,548,670 | -0.06(-0.90%) |
Nov 19, 2018 | 6.671 | 6.720 | 6.649 | 6.660 | 1,579,964 | -0.02(-0.24%) |
Nov 16, 2018 | 6.687 | 6.745 | 6.671 | 6.677 | 1,082,674 | -0.03(-0.41%) |
Nov 15, 2018 | 6.715 | 6.797 | 6.682 | 6.704 | 1,154,032 | -0.04(-0.57%) |
Nov 14, 2018 | 6.742 | 6.796 | 6.726 | 6.742 | 1,121,414 | +0.07(+0.98%) |
Nov 13, 2018 | 6.709 | 6.736 | 6.644 | 6.677 | 1,057,181 | -0.01(-0.16%) |
Nov 12, 2018 | 6.758 | 6.780 | 6.682 | 6.687 | 949,943 | -0.07(-1.05%) |
Nov 09, 2018 | 6.704 | 6.758 | 6.704 | 6.758 | 888,578 | +0.04(+0.57%) |
Nov 08, 2018 | 6.742 | 6.867 | 6.701 | 6.720 | 1,322,851 | +0.00(+0.00%) |
Nov 07, 2018 | 6.736 | 6.778 | 6.688 | 6.720 | 1,761,554 | +0.01(+0.16%) |
Nov 06, 2018 | 6.736 | 6.789 | 6.699 | 6.709 | 1,157,599 | +0.01(+0.16%) |
Nov 05, 2018 | 6.630 | 6.747 | 6.614 | 6.699 | 2,224,522 | +0.09(+1.36%) |
Nov 02, 2018 | 6.757 | 6.805 | 6.603 | 6.609 | 1,812,051 | -0.05(-0.72%) |