Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.560 | 6.760 | 6.270 | 6.480 | 26,533 | -0.06(-0.92%) |
Feb 27, 2019 | 6.470 | 6.550 | 6.460 | 6.540 | 3,486 | +0.15(+2.35%) |
Feb 26, 2019 | 6.650 | 6.650 | 6.240 | 6.390 | 5,517 | -0.01(-0.16%) |
Feb 25, 2019 | 6.350 | 6.850 | 6.300 | 6.400 | 44,029 | +0.07(+1.11%) |
Feb 22, 2019 | 6.350 | 6.350 | 6.160 | 6.330 | 500 | +0.03(+0.48%) |
Feb 21, 2019 | 6.300 | 6.300 | 6.060 | 6.300 | 5,514 | -0.08(-1.25%) |
Feb 20, 2019 | 6.370 | 6.380 | 6.094 | 6.380 | 3,450 | +0.04(+0.63%) |
Feb 19, 2019 | 6.380 | 6.380 | 6.325 | 6.340 | 3,057 | -0.01(-0.16%) |
Feb 15, 2019 | 6.350 | 6.350 | 6.000 | 6.350 | 2,200 | +0.03(+0.47%) |
Feb 14, 2019 | 6.170 | 6.320 | 6.110 | 6.320 | 5,725 | +0.02(+0.32%) |
Feb 13, 2019 | 6.240 | 6.300 | 6.200 | 6.300 | 7,733 | +0.00(+0.00%) |
Feb 12, 2019 | 6.220 | 6.300 | 6.180 | 6.300 | 835 | +0.11(+1.78%) |
Feb 11, 2019 | 6.180 | 6.380 | 6.008 | 6.190 | 3,391 | -0.01(-0.16%) |
Feb 08, 2019 | 6.500 | 6.500 | 6.000 | 6.200 | 2,800 | -0.15(-2.36%) |
Feb 07, 2019 | 6.220 | 6.500 | 6.209 | 6.350 | 8,194 | +0.15(+2.42%) |
Feb 06, 2019 | 6.170 | 6.200 | 6.160 | 6.200 | 10,835 | +0.04(+0.65%) |
Feb 05, 2019 | 5.940 | 6.160 | 5.760 | 6.160 | 2,487 | +0.06(+0.98%) |
Feb 04, 2019 | 6.170 | 6.170 | 6.100 | 6.100 | 15,593 | -0.06(-0.97%) |
Feb 01, 2019 | 6.160 | 6.160 | 6.160 | 6.160 | 400 | -0.04(-0.65%) |
Jan 31, 2019 | 6.150 | 6.200 | 6.100 | 6.200 | 4,019 | +0.20(+3.33%) |
Jan 30, 2019 | 6.154 | 6.154 | 6.000 | 6.000 | 2,197 | -0.20(-3.23%) |
Jan 29, 2019 | 6.030 | 6.200 | 6.000 | 6.200 | 2,368 | +0.20(+3.33%) |
Jan 28, 2019 | 6.190 | 6.200 | 5.950 | 6.000 | 1,218 | -0.05(-0.83%) |
Jan 25, 2019 | 6.170 | 6.170 | 5.360 | 6.050 | 9,900 | -0.16(-2.57%) |
Jan 24, 2019 | 5.940 | 6.210 | 5.700 | 6.210 | 12,929 | +0.16(+2.64%) |
Jan 23, 2019 | 5.900 | 6.050 | 5.900 | 6.050 | 2,440 | +0.00(+0.00%) |
Jan 22, 2019 | 5.990 | 6.100 | 5.780 | 6.050 | 3,776 | +0.06(+1.00%) |
Jan 18, 2019 | 5.770 | 6.000 | 5.540 | 5.990 | 12,400 | +0.27(+4.72%) |
Jan 17, 2019 | 5.750 | 5.850 | 5.720 | 5.720 | 3,798 | -0.06(-1.04%) |
Jan 16, 2019 | 5.550 | 5.780 | 5.530 | 5.780 | 4,604 | +0.07(+1.22%) |
Jan 15, 2019 | 5.850 | 5.900 | 5.710 | 5.710 | 16,100 | -0.19(-3.22%) |
Jan 14, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 126 | +0.08(+1.37%) |
Jan 11, 2019 | 5.700 | 5.820 | 5.700 | 5.820 | 1,500 | +0.04(+0.69%) |
Jan 10, 2019 | 5.480 | 5.780 | 5.480 | 5.780 | 30,969 | -0.12(-2.03%) |
Jan 09, 2019 | 5.880 | 5.900 | 5.694 | 5.900 | 25,372 | +0.20(+3.42%) |
Jan 08, 2019 | 5.750 | 5.900 | 5.705 | 5.705 | 2,630 | -0.20(-3.31%) |
Jan 07, 2019 | 5.810 | 5.900 | 5.810 | 5.900 | 1,258 | +0.15(+2.61%) |
Jan 04, 2019 | 5.810 | 5.820 | 5.250 | 5.750 | 4,000 | -0.06(-1.03%) |
Jan 03, 2019 | 5.810 | 5.810 | 5.810 | 5.810 | 917 | +0.00(+0.00%) |
Jan 02, 2019 | 5.800 | 5.820 | 5.800 | 5.810 | 862 | +0.38(+7.00%) |
Dec 31, 2018 | 5.600 | 5.600 | 5.180 | 5.430 | 2,600 | -0.17(-3.04%) |
Dec 28, 2018 | 5.800 | 5.800 | 5.600 | 5.600 | 1,600 | -0.17(-3.01%) |
Dec 27, 2018 | 5.430 | 5.960 | 5.430 | 5.774 | 836 | -0.23(-3.77%) |
Dec 26, 2018 | 5.530 | 6.000 | 5.490 | 6.000 | 2,454 | +0.06(+1.01%) |
Dec 24, 2018 | 5.410 | 5.940 | 5.260 | 5.940 | 900 | +0.24(+4.21%) |
Dec 21, 2018 | 5.880 | 5.900 | 5.700 | 5.700 | 1,000 | -0.02(-0.35%) |
Dec 20, 2018 | 5.500 | 5.752 | 5.500 | 5.720 | 1,489 | +0.33(+6.12%) |
Dec 19, 2018 | 5.990 | 5.990 | 5.390 | 5.390 | 2,289 | -0.31(-5.44%) |
Dec 18, 2018 | 5.850 | 5.860 | 5.620 | 5.700 | 2,387 | +0.15(+2.70%) |
Dec 17, 2018 | 5.460 | 5.599 | 5.460 | 5.550 | 1,151 | -0.35(-5.93%) |
Dec 14, 2018 | 5.700 | 5.950 | 5.700 | 5.900 | 1,800 | +0.20(+3.51%) |
Dec 13, 2018 | 5.800 | 5.900 | 5.700 | 5.700 | 1,205 | -0.30(-5.00%) |
Dec 12, 2018 | 5.300 | 6.000 | 5.300 | 6.000 | 1,753 | +0.04(+0.67%) |
Dec 11, 2018 | 6.000 | 6.100 | 5.960 | 5.960 | 6,923 | +0.02(+0.34%) |
Dec 10, 2018 | 5.550 | 6.480 | 5.000 | 5.940 | 12,372 | +0.31(+5.51%) |
Dec 07, 2018 | 5.400 | 5.630 | 5.400 | 5.630 | 27,900 | +0.26(+4.84%) |
Dec 06, 2018 | 5.249 | 5.500 | 5.249 | 5.370 | 4,931 | +0.02(+0.37%) |
Dec 04, 2018 | 5.400 | 5.400 | 5.100 | 5.350 | 900 | +0.26(+5.11%) |