Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.900 | 6.050 | 5.680 | 5.920 | 22,401,512 | -0.95(-13.83%) |
Feb 27, 2019 | 6.700 | 6.960 | 6.630 | 6.870 | 17,493,968 | +0.26(+3.93%) |
Feb 26, 2019 | 6.500 | 6.720 | 6.410 | 6.610 | 8,328,758 | +0.05(+0.76%) |
Feb 25, 2019 | 6.720 | 6.820 | 6.560 | 6.560 | 7,363,816 | -0.14(-2.09%) |
Feb 22, 2019 | 6.510 | 6.730 | 6.360 | 6.700 | 4,749,400 | +0.07(+1.06%) |
Feb 21, 2019 | 6.650 | 6.690 | 6.550 | 6.630 | 4,222,499 | -0.01(-0.15%) |
Feb 20, 2019 | 6.400 | 6.710 | 6.390 | 6.640 | 6,329,069 | +0.26(+4.08%) |
Feb 19, 2019 | 6.380 | 6.540 | 6.360 | 6.380 | 4,038,992 | -0.03(-0.47%) |
Feb 15, 2019 | 6.510 | 6.510 | 6.390 | 6.410 | 3,195,700 | -0.06(-0.93%) |
Feb 14, 2019 | 6.400 | 6.550 | 6.240 | 6.470 | 3,981,907 | +0.02(+0.31%) |
Feb 13, 2019 | 6.670 | 6.700 | 6.430 | 6.450 | 4,860,385 | -0.22(-3.30%) |
Feb 12, 2019 | 6.700 | 6.730 | 6.610 | 6.670 | 3,849,026 | +0.01(+0.15%) |
Feb 11, 2019 | 6.510 | 6.690 | 6.450 | 6.660 | 4,946,708 | +0.17(+2.62%) |
Feb 08, 2019 | 6.390 | 6.510 | 6.340 | 6.490 | 3,004,400 | +0.04(+0.62%) |
Feb 07, 2019 | 6.380 | 6.480 | 6.260 | 6.450 | 3,198,083 | +0.02(+0.31%) |
Feb 06, 2019 | 6.360 | 6.480 | 6.210 | 6.430 | 4,831,470 | +0.08(+1.26%) |
Feb 05, 2019 | 6.150 | 6.500 | 6.110 | 6.350 | 9,901,626 | +0.18(+2.92%) |
Feb 04, 2019 | 6.210 | 6.250 | 6.130 | 6.170 | 2,543,827 | -0.03(-0.48%) |
Feb 01, 2019 | 6.180 | 6.230 | 6.100 | 6.200 | 3,117,500 | +0.03(+0.49%) |
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%) |