Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.711 | 6.792 | 6.662 | 6.784 | 4,997,747 | -0.10(-1.42%) |
Jan 30, 2019 | 6.865 | 6.938 | 6.832 | 6.881 | 2,387,155 | +0.02(+0.24%) |
Jan 29, 2019 | 6.889 | 6.954 | 6.857 | 6.865 | 3,439,663 | -0.01(-0.12%) |
Jan 28, 2019 | 6.792 | 6.905 | 6.792 | 6.873 | 5,207,349 | -0.12(-1.74%) |
Jan 25, 2019 | 6.946 | 7.051 | 6.946 | 6.995 | 2,987,539 | +0.11(+1.65%) |
Jan 24, 2019 | 6.849 | 6.897 | 6.808 | 6.881 | 3,013,232 | -0.02(-0.35%) |
Jan 23, 2019 | 6.889 | 6.909 | 6.857 | 6.905 | 1,933,702 | +0.08(+1.19%) |
Jan 22, 2019 | 6.808 | 6.873 | 6.800 | 6.824 | 3,078,637 | -0.13(-1.87%) |
Jan 18, 2019 | 6.938 | 6.970 | 6.889 | 6.954 | 3,490,104 | +0.16(+2.39%) |
Jan 17, 2019 | 6.719 | 6.840 | 6.678 | 6.792 | 3,939,039 | +0.02(+0.24%) |
Jan 16, 2019 | 6.686 | 6.808 | 6.679 | 6.776 | 5,560,553 | +0.11(+1.58%) |
Jan 15, 2019 | 6.589 | 6.682 | 6.500 | 6.670 | 6,908,036 | -0.03(-0.48%) |
Jan 14, 2019 | 6.548 | 6.735 | 6.540 | 6.702 | 5,920,912 | +0.12(+1.85%) |
Jan 11, 2019 | 6.483 | 6.597 | 6.467 | 6.581 | 6,734,349 | +0.00(+0.00%) |
Jan 10, 2019 | 6.492 | 6.597 | 6.492 | 6.581 | 2,522,913 | +0.08(+1.25%) |
Jan 09, 2019 | 6.492 | 6.508 | 6.435 | 6.500 | 3,460,111 | +0.00(+0.00%) |
Jan 08, 2019 | 6.532 | 6.548 | 6.451 | 6.500 | 2,599,540 | +0.04(+0.63%) |
Jan 07, 2019 | 6.402 | 6.483 | 6.370 | 6.459 | 3,752,580 | +0.06(+1.02%) |
Jan 04, 2019 | 6.370 | 6.418 | 6.321 | 6.394 | 3,679,521 | +0.25(+4.10%) |
Jan 03, 2019 | 6.175 | 6.207 | 6.102 | 6.143 | 3,588,111 | -0.02(-0.39%) |
Jan 02, 2019 | 6.005 | 6.183 | 6.005 | 6.167 | 5,550,788 | +0.05(+0.80%) |
Dec 31, 2018 | 6.159 | 6.199 | 6.053 | 6.118 | 5,784,676 | +0.00(+0.00%) |
Dec 28, 2018 | 6.126 | 6.183 | 6.053 | 6.118 | 7,519,746 | +0.09(+1.48%) |
Dec 27, 2018 | 5.988 | 6.029 | 5.859 | 6.029 | 6,870,969 | +0.01(+0.13%) |
Dec 26, 2018 | 5.899 | 6.021 | 5.737 | 6.021 | 4,790,080 | +0.14(+2.34%) |
Dec 24, 2018 | 5.972 | 5.972 | 5.818 | 5.883 | 3,500,456 | -0.08(-1.36%) |
Dec 21, 2018 | 5.997 | 6.094 | 5.940 | 5.964 | 7,337,970 | -0.05(-0.81%) |
Dec 20, 2018 | 6.086 | 6.102 | 5.948 | 6.013 | 8,071,837 | -0.04(-0.67%) |
Dec 19, 2018 | 6.207 | 6.224 | 5.997 | 6.053 | 5,990,554 | -0.11(-1.84%) |
Dec 18, 2018 | 6.264 | 6.297 | 6.126 | 6.167 | 7,849,063 | +0.02(+0.26%) |
Dec 17, 2018 | 6.272 | 6.272 | 6.118 | 6.151 | 7,873,242 | -0.22(-3.44%) |
Dec 14, 2018 | 6.386 | 6.435 | 6.354 | 6.370 | 5,300,843 | -0.05(-0.76%) |
Dec 13, 2018 | 6.516 | 6.528 | 6.378 | 6.418 | 7,688,865 | -0.04(-0.63%) |
Dec 12, 2018 | 6.427 | 6.565 | 6.378 | 6.459 | 12,841,031 | +0.41(+6.70%) |
Dec 11, 2018 | 6.297 | 6.297 | 6.021 | 6.053 | 12,393,086 | -0.15(-2.36%) |
Dec 10, 2018 | 6.289 | 6.321 | 6.167 | 6.199 | 10,839,025 | -0.07(-1.16%) |
Dec 07, 2018 | 6.435 | 6.500 | 6.240 | 6.272 | 10,095,054 | -0.11(-1.78%) |
Dec 06, 2018 | 6.362 | 6.394 | 6.289 | 6.386 | 11,062,818 | -0.02(-0.38%) |
Dec 04, 2018 | 6.629 | 6.646 | 6.370 | 6.410 | 7,068,694 | -0.35(-5.16%) |
Dec 03, 2018 | 6.776 | 6.784 | 6.702 | 6.759 | 4,806,350 | +0.05(+0.73%) |
Nov 30, 2018 | 6.702 | 6.751 | 6.670 | 6.711 | 4,815,285 | -0.24(-3.39%) |
Nov 29, 2018 | 6.918 | 6.958 | 6.885 | 6.946 | 4,144,975 | -0.06(-0.81%) |
Nov 28, 2018 | 6.978 | 7.023 | 6.865 | 7.003 | 3,496,376 | +0.02(+0.35%) |
Nov 27, 2018 | 6.873 | 6.986 | 6.857 | 6.978 | 2,489,137 | -0.02(-0.35%) |
Nov 26, 2018 | 6.962 | 7.011 | 6.958 | 7.003 | 2,858,572 | +0.20(+2.98%) |
Nov 23, 2018 | 6.800 | 6.844 | 6.770 | 6.800 | 1,737,781 | -0.06(-0.95%) |
Nov 21, 2018 | 6.865 | 6.865 | 6.865 | 0 | +0.19(+2.79%) | |
Nov 20, 2018 | 6.767 | 6.776 | 6.658 | 6.678 | 4,513,496 | -0.24(-3.40%) |
Nov 19, 2018 | 6.930 | 6.962 | 6.857 | 6.913 | 3,533,631 | +0.06(+0.83%) |
Nov 16, 2018 | 6.889 | 6.897 | 6.824 | 6.857 | 9,706,484 | -0.07(-1.05%) |
Nov 15, 2018 | 6.881 | 6.954 | 6.840 | 6.930 | 11,741,928 | -0.37(-5.11%) |
Nov 14, 2018 | 7.408 | 7.417 | 7.165 | 7.303 | 9,265,447 | -0.12(-1.64%) |
Nov 13, 2018 | 7.230 | 7.441 | 7.214 | 7.425 | 8,474,025 | +0.34(+4.81%) |
Nov 12, 2018 | 7.206 | 7.214 | 7.084 | 7.084 | 5,455,895 | -0.34(-4.59%) |
Nov 09, 2018 | 7.465 | 7.498 | 7.360 | 7.425 | 4,203,284 | -0.11(-1.51%) |
Nov 08, 2018 | 7.587 | 7.636 | 7.514 | 7.538 | 3,633,481 | +0.02(+0.22%) |
Nov 07, 2018 | 7.490 | 7.526 | 7.429 | 7.522 | 2,216,824 | +0.15(+2.09%) |
Nov 06, 2018 | 7.335 | 7.376 | 7.311 | 7.368 | 2,605,530 | -0.02(-0.33%) |
Nov 05, 2018 | 7.408 | 7.433 | 7.352 | 7.392 | 2,060,999 | -0.02(-0.33%) |
Nov 02, 2018 | 7.490 | 7.506 | 7.335 | 7.417 | 2,640,870 | +0.01(+0.11%) |