Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.260 | 6.330 | 6.260 | 6.290 | 5,282 | +0.06(+0.96%) |
Jan 30, 2019 | 6.170 | 6.230 | 6.130 | 6.230 | 3,522 | +0.06(+0.97%) |
Jan 29, 2019 | 6.160 | 6.260 | 6.130 | 6.170 | 16,701 | +0.05(+0.88%) |
Jan 28, 2019 | 6.100 | 6.125 | 6.090 | 6.116 | 3,660 | -0.04(-0.71%) |
Jan 25, 2019 | 6.260 | 6.260 | 6.140 | 6.160 | 9,400 | -0.02(-0.32%) |
Jan 24, 2019 | 6.200 | 6.200 | 6.180 | 6.180 | 1,746 | +0.07(+1.15%) |
Jan 23, 2019 | 6.110 | 6.160 | 6.080 | 6.110 | 87,161 | +0.10(+1.66%) |
Jan 22, 2019 | 6.070 | 6.120 | 6.010 | 6.010 | 85,058 | +0.04(+0.74%) |
Jan 18, 2019 | 6.080 | 6.080 | 5.966 | 5.966 | 34,300 | -0.07(-1.18%) |
Jan 17, 2019 | 6.030 | 6.150 | 6.030 | 6.037 | 3,739 | -0.04(-0.70%) |
Jan 16, 2019 | 6.240 | 6.240 | 6.050 | 6.080 | 10,093 | -0.06(-1.03%) |
Jan 15, 2019 | 6.020 | 6.160 | 6.020 | 6.144 | 5,232 | -0.03(-0.43%) |
Jan 14, 2019 | 6.122 | 6.170 | 6.110 | 6.170 | 12,967 | +0.12(+1.98%) |
Jan 11, 2019 | 6.070 | 6.120 | 6.050 | 6.050 | 13,400 | -0.07(-1.06%) |
Jan 10, 2019 | 6.060 | 6.180 | 6.060 | 6.115 | 11,632 | +0.01(+0.18%) |
Jan 09, 2019 | 6.080 | 6.104 | 6.080 | 6.104 | 13,420 | +0.10(+1.65%) |
Jan 08, 2019 | 6.140 | 6.140 | 6.005 | 6.005 | 3,575 | +0.06(+1.09%) |
Jan 07, 2019 | 5.940 | 5.940 | 5.940 | 5.940 | 101 | +0.03(+0.51%) |
Jan 04, 2019 | 5.800 | 5.910 | 5.800 | 5.910 | 17,700 | +0.33(+5.82%) |
Jan 03, 2019 | 5.540 | 5.630 | 5.520 | 5.585 | 21,212 | +0.13(+2.48%) |
Jan 02, 2019 | 5.380 | 5.450 | 5.360 | 5.450 | 11,375 | +0.07(+1.30%) |
Dec 31, 2018 | 5.420 | 5.420 | 5.380 | 5.380 | 8,400 | -0.04(-0.83%) |
Dec 28, 2018 | 5.590 | 5.590 | 5.410 | 5.425 | 7,900 | +0.01(+0.28%) |
Dec 27, 2018 | 5.455 | 5.455 | 5.410 | 5.410 | 16,148 | +0.04(+0.74%) |
Dec 26, 2018 | 5.510 | 5.720 | 5.370 | 5.370 | 2,910 | -0.22(-3.94%) |
Dec 24, 2018 | 5.615 | 5.615 | 5.490 | 5.590 | 133,500 | +0.04(+0.72%) |
Dec 21, 2018 | 5.700 | 5.700 | 5.550 | 5.550 | 1,500 | -0.14(-2.46%) |
Dec 20, 2018 | 5.690 | 5.690 | 5.690 | 5.690 | 634 | +0.05(+0.89%) |
Dec 19, 2018 | 5.700 | 5.700 | 5.640 | 5.640 | 1,377 | -0.16(-2.73%) |
Dec 18, 2018 | 5.810 | 5.810 | 5.798 | 5.798 | 9,223 | -0.20(-3.37%) |
Dec 17, 2018 | 6.000 | 6.000 | 6.000 | 6.000 | 337 | -0.07(-1.14%) |
Dec 14, 2018 | 6.060 | 6.135 | 6.050 | 6.069 | 3,500 | +0.02(+0.31%) |
Dec 13, 2018 | 6.077 | 6.140 | 6.050 | 6.050 | 15,249 | -0.02(-0.33%) |
Dec 12, 2018 | 6.050 | 6.110 | 6.050 | 6.070 | 2,585 | +0.10(+1.68%) |
Dec 11, 2018 | 6.010 | 6.055 | 5.970 | 5.970 | 6,205 | -0.06(-1.00%) |
Dec 10, 2018 | 6.010 | 6.030 | 6.010 | 6.030 | 1,072 | -0.08(-1.31%) |
Dec 07, 2018 | 6.120 | 6.120 | 6.110 | 6.110 | 1,500 | -0.04(-0.65%) |
Dec 06, 2018 | 6.090 | 6.170 | 6.090 | 6.150 | 4,727 | +0.14(+2.33%) |
Dec 04, 2018 | 6.040 | 6.040 | 6.010 | 6.010 | 10,600 | -0.10(-1.64%) |
Dec 03, 2018 | 6.165 | 6.170 | 6.100 | 6.110 | 10,195 | +0.33(+5.71%) |
Nov 30, 2018 | 5.750 | 5.780 | 5.680 | 5.780 | 8,400 | +0.08(+1.40%) |
Nov 29, 2018 | 5.678 | 5.700 | 5.678 | 5.700 | 6,830 | -0.02(-0.35%) |
Nov 28, 2018 | 5.685 | 5.720 | 5.650 | 5.720 | 6,199 | +0.12(+2.23%) |
Nov 27, 2018 | 5.650 | 5.715 | 5.595 | 5.595 | 3,307 | -0.04(-0.80%) |
Nov 26, 2018 | 5.530 | 5.640 | 5.470 | 5.640 | 1,178 | -0.06(-1.05%) |
Nov 23, 2018 | 5.670 | 5.700 | 5.670 | 5.700 | 20,600 | +0.12(+2.15%) |
Nov 21, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.580 | 5.580 | 5.580 | 5.580 | 567 | -0.20(-3.46%) |
Nov 19, 2018 | 5.720 | 5.780 | 5.710 | 5.780 | 7,668 | -0.03(-0.52%) |
Nov 16, 2018 | 5.980 | 5.980 | 5.780 | 5.810 | 1,200 | -0.05(-0.85%) |
Nov 15, 2018 | 5.800 | 5.860 | 5.800 | 5.860 | 1,983 | +0.20(+3.50%) |
Nov 14, 2018 | 5.720 | 5.720 | 5.624 | 5.662 | 1,258 | -0.01(-0.14%) |
Nov 13, 2018 | 5.650 | 5.670 | 5.650 | 5.670 | 2,074 | +0.01(+0.27%) |
Nov 12, 2018 | 5.670 | 5.670 | 5.655 | 5.655 | 793 | -0.06(-1.14%) |
Nov 09, 2018 | 5.720 | 5.820 | 5.720 | 5.720 | 1,000 | +0.00(+0.00%) |
Nov 08, 2018 | 5.720 | 5.720 | 5.720 | 5.720 | 735 | -0.01(-0.17%) |
Nov 07, 2018 | 5.830 | 5.830 | 5.730 | 5.730 | 5,895 | +0.09(+1.51%) |
Nov 06, 2018 | 5.596 | 5.645 | 5.596 | 5.645 | 11,895 | +0.13(+2.45%) |
Nov 05, 2018 | 5.510 | 5.510 | 5.500 | 5.510 | 6,667 | +0.03(+0.47%) |
Nov 02, 2018 | 5.457 | 5.484 | 5.430 | 5.484 | 1,000 | +0.02(+0.44%) |