Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.183 | 6.189 | 6.053 | 6.098 | 26,850,410 | -0.14(-2.29%) |
Feb 27, 2019 | 6.228 | 6.267 | 6.196 | 6.241 | 14,263,571 | -0.01(-0.10%) |
Feb 26, 2019 | 6.241 | 6.271 | 6.205 | 6.248 | 15,209,346 | +0.01(+0.10%) |
Feb 25, 2019 | 6.371 | 6.377 | 6.228 | 6.241 | 15,850,485 | -0.06(-1.03%) |
Feb 22, 2019 | 6.299 | 6.351 | 6.280 | 6.306 | 20,156,736 | +0.11(+1.85%) |
Feb 21, 2019 | 6.123 | 6.213 | 6.068 | 6.191 | 61,911,404 | +0.04(+0.70%) |
Feb 20, 2019 | 6.228 | 6.324 | 6.142 | 6.148 | 26,866,842 | -0.09(-1.48%) |
Feb 19, 2019 | 6.204 | 6.290 | 6.197 | 6.241 | 21,377,078 | -0.01(-0.10%) |
Feb 15, 2019 | 6.222 | 6.259 | 6.136 | 6.247 | 30,587,462 | +0.03(+0.50%) |
Feb 14, 2019 | 5.951 | 6.265 | 5.932 | 6.216 | 43,356,728 | +0.15(+2.44%) |
Feb 13, 2019 | 6.148 | 6.173 | 6.012 | 6.068 | 24,388,550 | -0.16(-2.58%) |
Feb 12, 2019 | 6.154 | 6.290 | 6.117 | 6.228 | 32,397,154 | +0.19(+3.17%) |
Feb 11, 2019 | 6.111 | 6.117 | 5.957 | 6.037 | 26,813,242 | -0.10(-1.61%) |
Feb 08, 2019 | 6.185 | 6.210 | 5.969 | 6.136 | 47,432,680 | +0.11(+1.84%) |
Feb 07, 2019 | 6.111 | 6.117 | 5.954 | 6.025 | 46,413,668 | -0.03(-0.51%) |
Feb 06, 2019 | 6.173 | 6.210 | 6.043 | 6.056 | 55,870,480 | -0.25(-3.92%) |
Feb 05, 2019 | 6.438 | 6.457 | 6.278 | 6.302 | 103,141,408 | -0.35(-5.29%) |
Feb 04, 2019 | 6.494 | 6.667 | 6.469 | 6.654 | 23,953,448 | +0.12(+1.89%) |
Feb 01, 2019 | 6.475 | 6.549 | 6.432 | 6.531 | 23,007,422 | -0.03(-0.53%) |
Jan 31, 2019 | 6.522 | 6.639 | 6.504 | 6.565 | 36,261,516 | +0.19(+3.00%) |
Jan 30, 2019 | 6.288 | 6.411 | 6.177 | 6.374 | 25,343,488 | +0.10(+1.57%) |
Jan 29, 2019 | 6.312 | 6.319 | 6.257 | 6.275 | 31,546,110 | +0.09(+1.40%) |
Jan 28, 2019 | 6.078 | 6.257 | 6.066 | 6.189 | 23,060,714 | +0.01(+0.20%) |
Jan 25, 2019 | 6.158 | 6.232 | 5.529 | 6.177 | 20,217,988 | +0.10(+1.62%) |
Jan 24, 2019 | 6.109 | 6.170 | 6.066 | 6.078 | 42,024,684 | -0.06(-0.91%) |
Jan 23, 2019 | 6.096 | 6.143 | 6.016 | 6.133 | 22,610,750 | +0.10(+1.74%) |
Jan 22, 2019 | 6.084 | 6.133 | 5.973 | 6.029 | 18,170,932 | -0.14(-2.30%) |
Jan 18, 2019 | 6.201 | 6.226 | 6.121 | 6.170 | 21,898,080 | +0.04(+0.71%) |
Jan 17, 2019 | 6.016 | 6.152 | 6.016 | 6.127 | 17,036,342 | -0.01(-0.10%) |
Jan 16, 2019 | 6.103 | 6.177 | 6.078 | 6.133 | 14,856,302 | -0.06(-1.00%) |
Jan 15, 2019 | 6.189 | 6.226 | 6.084 | 6.195 | 35,707,084 | -0.09(-1.38%) |
Jan 14, 2019 | 6.189 | 6.319 | 6.170 | 6.282 | 19,133,008 | +0.04(+0.69%) |
Jan 11, 2019 | 6.201 | 6.251 | 6.152 | 6.238 | 27,630,846 | -0.06(-0.98%) |
Jan 10, 2019 | 6.300 | 6.408 | 6.220 | 6.300 | 49,606,708 | -0.04(-0.58%) |
Jan 09, 2019 | 6.282 | 6.368 | 6.269 | 6.337 | 27,894,984 | +0.13(+2.09%) |
Jan 08, 2019 | 6.084 | 6.232 | 6.041 | 6.208 | 31,368,018 | +0.11(+1.82%) |
Jan 07, 2019 | 6.177 | 6.192 | 6.047 | 6.096 | 34,621,228 | -0.06(-0.90%) |
Jan 04, 2019 | 6.029 | 6.217 | 5.988 | 6.152 | 28,498,362 | +0.08(+1.32%) |
Jan 03, 2019 | 6.004 | 6.140 | 5.955 | 6.072 | 26,139,492 | +0.08(+1.34%) |
Jan 02, 2019 | 5.714 | 6.016 | 5.708 | 5.992 | 36,732,248 | +0.35(+6.28%) |
Dec 31, 2018 | 5.625 | 5.668 | 5.588 | 5.637 | 12,095,524 | +0.06(+1.11%) |
Dec 28, 2018 | 5.539 | 5.637 | 5.514 | 5.576 | 16,683,269 | +0.09(+1.57%) |
Dec 27, 2018 | 5.298 | 5.489 | 5.261 | 5.489 | 33,296,878 | +0.16(+3.01%) |
Dec 26, 2018 | 5.298 | 5.329 | 5.199 | 5.329 | 44,992,684 | +0.01(+0.12%) |
Dec 24, 2018 | 5.360 | 5.421 | 5.304 | 5.323 | 9,729,988 | -0.08(-1.48%) |
Dec 21, 2018 | 5.532 | 5.563 | 5.384 | 5.403 | 26,060,130 | -0.15(-2.77%) |
Dec 20, 2018 | 5.557 | 5.619 | 5.502 | 5.557 | 48,897,324 | +0.12(+2.15%) |
Dec 19, 2018 | 5.569 | 5.668 | 5.397 | 5.440 | 25,496,020 | -0.06(-1.12%) |
Dec 18, 2018 | 5.483 | 5.569 | 5.458 | 5.502 | 25,061,738 | +0.07(+1.28%) |
Dec 17, 2018 | 5.543 | 5.549 | 5.395 | 5.432 | 22,840,226 | -0.14(-2.54%) |
Dec 14, 2018 | 5.586 | 5.629 | 5.525 | 5.574 | 13,610,983 | -0.08(-1.42%) |
Dec 13, 2018 | 5.562 | 5.660 | 5.540 | 5.654 | 14,219,867 | +0.11(+2.00%) |
Dec 12, 2018 | 5.580 | 5.654 | 5.534 | 5.543 | 28,312,496 | +0.08(+1.47%) |
Dec 11, 2018 | 5.500 | 5.506 | 5.383 | 5.463 | 22,375,646 | +0.03(+0.57%) |
Dec 10, 2018 | 5.469 | 5.525 | 5.401 | 5.432 | 22,221,874 | -0.16(-2.87%) |
Dec 07, 2018 | 5.710 | 5.771 | 5.574 | 5.592 | 26,252,916 | -0.08(-1.41%) |
Dec 06, 2018 | 5.432 | 5.703 | 5.414 | 5.673 | 27,157,048 | +0.04(+0.66%) |
Dec 04, 2018 | 5.703 | 5.747 | 5.555 | 5.636 | 20,291,998 | -0.05(-0.87%) |