Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.080 | 6.250 | 6.080 | 6.170 | 4,203,197 | +0.07(+1.15%) |
Jan 30, 2019 | 6.110 | 6.130 | 5.960 | 6.100 | 3,170,651 | +0.10(+1.67%) |
Jan 29, 2019 | 6.190 | 6.200 | 5.980 | 6.000 | 2,460,765 | -0.18(-2.91%) |
Jan 28, 2019 | 6.130 | 6.270 | 6.090 | 6.180 | 2,515,842 | -0.04(-0.64%) |
Jan 25, 2019 | 6.230 | 6.280 | 6.120 | 6.220 | 2,732,100 | +0.03(+0.48%) |
Jan 24, 2019 | 6.060 | 6.270 | 6.050 | 6.190 | 3,064,949 | +0.14(+2.31%) |
Jan 23, 2019 | 6.080 | 6.150 | 6.000 | 6.050 | 2,157,544 | -0.01(-0.17%) |
Jan 22, 2019 | 6.020 | 6.140 | 5.970 | 6.060 | 3,737,091 | +0.01(+0.17%) |
Jan 18, 2019 | 6.130 | 6.190 | 6.020 | 6.050 | 4,695,200 | -0.06(-0.98%) |
Jan 17, 2019 | 5.980 | 6.120 | 5.940 | 6.110 | 3,552,331 | +0.08(+1.33%) |
Jan 16, 2019 | 6.060 | 6.150 | 6.010 | 6.030 | 3,599,990 | -0.03(-0.50%) |
Jan 15, 2019 | 5.910 | 6.070 | 5.870 | 6.060 | 3,917,004 | +0.15(+2.54%) |
Jan 14, 2019 | 5.920 | 5.990 | 5.820 | 5.910 | 3,430,181 | -0.08(-1.34%) |
Jan 11, 2019 | 5.700 | 6.110 | 5.660 | 5.990 | 6,639,100 | +0.27(+4.72%) |
Jan 10, 2019 | 5.630 | 5.730 | 5.560 | 5.720 | 2,386,091 | +0.04(+0.70%) |
Jan 09, 2019 | 5.700 | 5.810 | 5.630 | 5.680 | 3,984,936 | +0.00(+0.00%) |
Jan 08, 2019 | 5.600 | 5.710 | 5.520 | 5.680 | 4,504,488 | +0.11(+1.97%) |
Jan 07, 2019 | 5.480 | 5.570 | 5.390 | 5.570 | 4,941,823 | +0.14(+2.58%) |
Jan 04, 2019 | 5.330 | 5.560 | 5.300 | 5.430 | 5,545,900 | +0.25(+4.83%) |
Jan 03, 2019 | 5.300 | 5.380 | 5.140 | 5.180 | 4,909,408 | -0.14(-2.63%) |
Jan 02, 2019 | 4.870 | 5.430 | 4.810 | 5.320 | 5,689,112 | +0.35(+7.04%) |
Dec 31, 2018 | 5.070 | 5.120 | 4.930 | 4.970 | 3,497,000 | -0.06(-1.19%) |
Dec 28, 2018 | 4.950 | 5.180 | 4.925 | 5.030 | 4,326,300 | +0.09(+1.82%) |
Dec 27, 2018 | 4.880 | 4.980 | 4.750 | 4.940 | 5,031,413 | -0.04(-0.80%) |
Dec 26, 2018 | 4.690 | 4.990 | 4.590 | 4.980 | 5,186,802 | +0.36(+7.79%) |
Dec 24, 2018 | 4.720 | 4.800 | 4.620 | 4.620 | 3,308,300 | -0.18(-3.75%) |
Dec 21, 2018 | 5.010 | 5.040 | 4.730 | 4.800 | 8,165,400 | -0.19(-3.81%) |
Dec 20, 2018 | 5.050 | 5.240 | 4.870 | 4.990 | 5,584,720 | -0.11(-2.16%) |
Dec 19, 2018 | 5.100 | 5.290 | 5.060 | 5.100 | 6,560,744 | +0.02(+0.39%) |
Dec 18, 2018 | 4.870 | 5.120 | 4.860 | 5.080 | 6,312,269 | +0.25(+5.18%) |
Dec 17, 2018 | 4.870 | 5.030 | 4.810 | 4.830 | 4,711,896 | -0.07(-1.43%) |
Dec 14, 2018 | 4.780 | 4.980 | 4.700 | 4.900 | 4,818,500 | +0.11(+2.30%) |
Dec 13, 2018 | 5.010 | 5.030 | 4.710 | 4.790 | 6,995,134 | -0.21(-4.20%) |
Dec 12, 2018 | 5.040 | 5.140 | 4.960 | 5.000 | 7,026,498 | +0.04(+0.81%) |
Dec 11, 2018 | 5.070 | 5.140 | 4.870 | 4.960 | 5,624,450 | -0.01(-0.20%) |
Dec 10, 2018 | 4.950 | 5.020 | 4.760 | 4.970 | 5,495,407 | -0.01(-0.20%) |
Dec 07, 2018 | 5.120 | 5.265 | 4.950 | 4.980 | 4,191,600 | -0.17(-3.30%) |
Dec 06, 2018 | 5.120 | 5.170 | 4.930 | 5.150 | 6,663,406 | -0.06(-1.15%) |
Dec 04, 2018 | 5.520 | 5.650 | 5.175 | 5.210 | 5,704,800 | -0.33(-5.96%) |
Dec 03, 2018 | 5.660 | 5.710 | 5.470 | 5.540 | 5,372,759 | +0.03(+0.54%) |
Nov 30, 2018 | 5.370 | 5.510 | 5.315 | 5.510 | 3,560,100 | +0.13(+2.42%) |
Nov 29, 2018 | 5.400 | 5.490 | 5.360 | 5.380 | 2,398,995 | -0.03(-0.55%) |
Nov 28, 2018 | 5.370 | 5.440 | 5.260 | 5.410 | 4,352,882 | +0.07(+1.31%) |
Nov 27, 2018 | 5.410 | 5.470 | 5.290 | 5.340 | 3,175,624 | -0.13(-2.38%) |
Nov 26, 2018 | 5.450 | 5.500 | 5.380 | 5.470 | 2,814,697 | +0.09(+1.67%) |
Nov 23, 2018 | 5.300 | 5.480 | 5.300 | 5.380 | 1,931,200 | +0.05(+0.94%) |
Nov 21, 2018 | 5.330 | 5.330 | 5.330 | 0 | +0.21(+4.10%) | |
Nov 20, 2018 | 5.210 | 5.320 | 5.100 | 5.120 | 6,097,873 | -0.19(-3.58%) |
Nov 19, 2018 | 5.570 | 5.580 | 5.310 | 5.310 | 5,253,994 | -0.30(-5.35%) |
Nov 16, 2018 | 5.590 | 5.690 | 5.510 | 5.610 | 3,926,800 | -0.05(-0.88%) |
Nov 15, 2018 | 5.610 | 5.670 | 5.410 | 5.660 | 4,779,490 | +0.05(+0.89%) |
Nov 14, 2018 | 5.860 | 5.930 | 5.600 | 5.610 | 5,029,609 | -0.15(-2.60%) |
Nov 13, 2018 | 5.750 | 5.950 | 5.680 | 5.760 | 5,725,283 | +0.02(+0.35%) |
Nov 12, 2018 | 5.920 | 5.950 | 5.620 | 5.740 | 6,223,218 | -0.22(-3.69%) |
Nov 09, 2018 | 6.280 | 6.310 | 5.900 | 5.960 | 7,689,400 | -0.40(-6.29%) |
Nov 08, 2018 | 6.260 | 6.460 | 6.170 | 6.360 | 5,424,106 | +0.05(+0.79%) |
Nov 07, 2018 | 6.280 | 6.400 | 6.160 | 6.310 | 6,002,411 | +0.07(+1.12%) |
Nov 06, 2018 | 5.890 | 6.270 | 5.860 | 6.240 | 9,789,172 | +0.34(+5.76%) |
Nov 05, 2018 | 6.070 | 6.150 | 5.760 | 5.900 | 9,865,722 | -0.20(-3.28%) |
Nov 02, 2018 | 5.970 | 6.200 | 5.790 | 6.100 | 16,717,300 | +0.15(+2.52%) |