Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.380 | 6.470 | 6.230 | 6.300 | 590,347 | -0.06(-0.94%) |
Jan 30, 2019 | 6.300 | 6.490 | 6.280 | 6.360 | 687,368 | +0.06(+0.95%) |
Jan 29, 2019 | 6.060 | 6.440 | 6.010 | 6.300 | 1,062,594 | +0.24(+3.96%) |
Jan 28, 2019 | 6.120 | 6.190 | 6.000 | 6.060 | 795,884 | -0.07(-1.14%) |
Jan 25, 2019 | 6.320 | 6.480 | 6.030 | 6.130 | 1,119,800 | -0.19(-3.01%) |
Jan 24, 2019 | 6.850 | 6.870 | 6.290 | 6.320 | 1,868,885 | -0.50(-7.33%) |
Jan 23, 2019 | 6.960 | 7.070 | 6.750 | 6.820 | 949,872 | -0.07(-1.02%) |
Jan 22, 2019 | 7.140 | 7.540 | 6.750 | 6.890 | 5,434,203 | -0.66(-8.74%) |
Jan 18, 2019 | 7.620 | 7.670 | 7.400 | 7.550 | 1,225,900 | +0.11(+1.48%) |
Jan 17, 2019 | 7.290 | 7.540 | 7.150 | 7.440 | 905,032 | +0.13(+1.78%) |
Jan 16, 2019 | 7.680 | 7.850 | 7.300 | 7.310 | 1,833,178 | -0.33(-4.32%) |
Jan 15, 2019 | 7.380 | 7.710 | 7.380 | 7.640 | 1,878,986 | +0.28(+3.80%) |
Jan 14, 2019 | 7.280 | 7.660 | 7.200 | 7.360 | 935,425 | -0.03(-0.41%) |
Jan 11, 2019 | 7.100 | 7.430 | 7.060 | 7.390 | 961,600 | +0.28(+3.94%) |
Jan 10, 2019 | 7.090 | 7.600 | 6.950 | 7.110 | 2,401,867 | +0.02(+0.28%) |
Jan 09, 2019 | 6.940 | 7.220 | 6.820 | 7.090 | 943,345 | +0.19(+2.75%) |
Jan 08, 2019 | 7.080 | 7.220 | 6.860 | 6.900 | 839,842 | -0.17(-2.40%) |
Jan 07, 2019 | 6.790 | 7.290 | 6.750 | 7.070 | 1,887,574 | +0.43(+6.48%) |
Jan 04, 2019 | 6.620 | 6.750 | 6.560 | 6.640 | 403,700 | +0.07(+1.07%) |
Jan 03, 2019 | 6.880 | 7.000 | 6.520 | 6.570 | 957,545 | -0.27(-3.95%) |
Jan 02, 2019 | 6.710 | 6.950 | 6.500 | 6.840 | 3,695,713 | +0.02(+0.29%) |
Dec 31, 2018 | 6.850 | 7.240 | 6.550 | 6.820 | 2,303,100 | -0.01(-0.15%) |
Dec 28, 2018 | 6.070 | 6.840 | 6.060 | 6.830 | 2,440,900 | +0.76(+12.52%) |
Dec 27, 2018 | 5.880 | 6.090 | 5.820 | 6.070 | 603,837 | +0.07(+1.17%) |
Dec 26, 2018 | 5.570 | 6.000 | 5.570 | 6.000 | 512,945 | +0.49(+8.89%) |
Dec 24, 2018 | 5.530 | 5.730 | 5.500 | 5.510 | 381,000 | -0.02(-0.36%) |
Dec 21, 2018 | 5.790 | 5.810 | 5.520 | 5.530 | 779,200 | -0.23(-3.99%) |
Dec 20, 2018 | 5.640 | 5.950 | 5.640 | 5.760 | 1,075,819 | +0.07(+1.23%) |
Dec 19, 2018 | 5.570 | 5.880 | 5.560 | 5.690 | 445,258 | +0.10(+1.79%) |
Dec 18, 2018 | 5.780 | 5.870 | 5.520 | 5.590 | 604,005 | -0.18(-3.12%) |
Dec 17, 2018 | 5.990 | 6.040 | 5.750 | 5.770 | 627,219 | -0.24(-3.99%) |
Dec 14, 2018 | 6.030 | 6.170 | 5.950 | 6.010 | 329,500 | -0.07(-1.15%) |
Dec 13, 2018 | 6.180 | 6.230 | 6.030 | 6.080 | 350,730 | -0.11(-1.78%) |
Dec 12, 2018 | 6.090 | 6.250 | 6.080 | 6.190 | 609,659 | +0.13(+2.15%) |
Dec 11, 2018 | 6.080 | 6.200 | 6.000 | 6.060 | 324,933 | +0.01(+0.17%) |
Dec 10, 2018 | 6.150 | 6.190 | 5.750 | 6.050 | 774,896 | -0.07(-1.14%) |
Dec 07, 2018 | 6.270 | 6.400 | 6.100 | 6.120 | 586,200 | -0.16(-2.55%) |
Dec 06, 2018 | 6.150 | 6.420 | 6.050 | 6.280 | 1,356,946 | +0.13(+2.11%) |
Dec 04, 2018 | 6.210 | 6.430 | 6.100 | 6.150 | 945,400 | -0.06(-0.97%) |
Dec 03, 2018 | 5.970 | 6.510 | 5.840 | 6.210 | 1,464,960 | +0.15(+2.48%) |
Nov 30, 2018 | 5.830 | 6.100 | 5.830 | 6.060 | 781,100 | +0.23(+3.95%) |
Nov 29, 2018 | 5.570 | 6.150 | 5.570 | 5.830 | 1,107,310 | +0.25(+4.48%) |
Nov 28, 2018 | 5.480 | 5.590 | 5.430 | 5.580 | 401,597 | +0.13(+2.39%) |
Nov 27, 2018 | 5.460 | 5.520 | 5.380 | 5.450 | 240,456 | -0.02(-0.37%) |
Nov 26, 2018 | 5.420 | 5.540 | 5.420 | 5.470 | 269,342 | +0.07(+1.30%) |
Nov 23, 2018 | 5.230 | 5.440 | 5.230 | 5.400 | 169,700 | +0.16(+3.05%) |
Nov 21, 2018 | 5.240 | 5.240 | 5.240 | 0 | -0.06(-1.13%) | |
Nov 20, 2018 | 5.430 | 5.560 | 5.280 | 5.300 | 592,436 | -0.24(-4.33%) |
Nov 19, 2018 | 5.490 | 5.575 | 5.280 | 5.540 | 581,149 | +0.05(+0.91%) |
Nov 16, 2018 | 5.330 | 5.530 | 5.280 | 5.490 | 328,900 | +0.16(+3.00%) |
Nov 15, 2018 | 5.160 | 5.430 | 5.160 | 5.330 | 347,087 | +0.17(+3.29%) |
Nov 14, 2018 | 5.290 | 5.300 | 5.100 | 5.160 | 671,110 | -0.06(-1.15%) |
Nov 13, 2018 | 5.360 | 5.390 | 5.200 | 5.220 | 463,381 | -0.11(-2.06%) |
Nov 12, 2018 | 5.700 | 5.750 | 5.320 | 5.330 | 607,295 | -0.32(-5.66%) |
Nov 09, 2018 | 5.440 | 5.750 | 5.280 | 5.650 | 883,400 | +0.05(+0.89%) |
Nov 08, 2018 | 5.580 | 5.640 | 5.510 | 5.600 | 386,712 | +0.02(+0.36%) |
Nov 07, 2018 | 5.590 | 5.720 | 5.550 | 5.580 | 311,133 | +0.00(+0.00%) |
Nov 06, 2018 | 5.610 | 5.705 | 5.550 | 5.580 | 294,603 | -0.07(-1.24%) |
Nov 05, 2018 | 5.620 | 5.660 | 5.530 | 5.650 | 234,631 | +0.02(+0.36%) |
Nov 02, 2018 | 5.570 | 5.740 | 5.570 | 5.630 | 254,300 | +0.03(+0.54%) |