Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.730 | 6.760 | 6.601 | 6.681 | 2,496,233 | -0.04(-0.59%) |
Feb 27, 2019 | 6.948 | 6.968 | 6.661 | 6.720 | 3,637,120 | -0.25(-3.56%) |
Feb 26, 2019 | 6.720 | 7.018 | 6.641 | 6.968 | 3,888,697 | +0.11(+1.59%) |
Feb 25, 2019 | 6.443 | 6.928 | 6.443 | 6.859 | 4,306,676 | +0.34(+5.17%) |
Feb 22, 2019 | 6.552 | 6.700 | 6.492 | 6.522 | 3,490,510 | +0.03(+0.46%) |
Feb 21, 2019 | 6.522 | 6.601 | 6.373 | 6.492 | 3,815,510 | -0.11(-1.65%) |
Feb 20, 2019 | 6.641 | 6.760 | 6.502 | 6.601 | 5,762,339 | +0.05(+0.76%) |
Feb 19, 2019 | 6.195 | 6.581 | 6.195 | 6.552 | 6,258,733 | +0.42(+6.79%) |
Feb 15, 2019 | 6.056 | 6.145 | 5.957 | 6.135 | 3,518,255 | +0.14(+2.31%) |
Feb 14, 2019 | 5.878 | 6.007 | 5.808 | 5.997 | 2,267,038 | +0.13(+2.20%) |
Feb 13, 2019 | 5.818 | 6.007 | 5.798 | 5.868 | 2,103,770 | -0.01(-0.17%) |
Feb 12, 2019 | 5.947 | 5.997 | 5.818 | 5.878 | 2,158,879 | -0.06(-1.00%) |
Feb 11, 2019 | 5.897 | 6.016 | 5.868 | 5.937 | 1,360,650 | -0.04(-0.66%) |
Feb 08, 2019 | 5.858 | 6.016 | 5.838 | 5.977 | 2,167,633 | +0.17(+2.90%) |
Feb 07, 2019 | 5.987 | 6.026 | 5.779 | 5.808 | 3,382,958 | -0.18(-2.98%) |
Feb 06, 2019 | 5.957 | 6.165 | 5.957 | 5.987 | 2,851,484 | -0.07(-1.15%) |
Feb 05, 2019 | 5.957 | 6.066 | 5.927 | 6.056 | 2,258,096 | +0.06(+0.99%) |
Feb 04, 2019 | 5.788 | 5.997 | 5.759 | 5.997 | 1,908,223 | +0.05(+0.83%) |
Feb 01, 2019 | 6.026 | 6.026 | 5.818 | 5.947 | 3,389,216 | -0.12(-1.96%) |
Jan 31, 2019 | 6.016 | 6.116 | 5.967 | 6.066 | 3,300,527 | +0.13(+2.17%) |
Jan 30, 2019 | 5.709 | 5.997 | 5.630 | 5.937 | 3,819,754 | +0.18(+3.10%) |
Jan 29, 2019 | 5.679 | 5.878 | 5.620 | 5.759 | 4,811,801 | +0.20(+3.57%) |
Jan 28, 2019 | 5.511 | 5.600 | 5.412 | 5.560 | 2,892,775 | +0.06(+1.08%) |
Jan 25, 2019 | 5.352 | 5.580 | 5.323 | 5.501 | 3,892,256 | +0.29(+5.51%) |
Jan 24, 2019 | 5.134 | 5.333 | 5.085 | 5.214 | 4,438,103 | +0.09(+1.74%) |
Jan 23, 2019 | 5.075 | 5.233 | 5.030 | 5.124 | 2,385,482 | +0.01(+0.19%) |
Jan 22, 2019 | 5.075 | 5.174 | 5.015 | 5.114 | 2,473,623 | +0.01(+0.19%) |
Jan 18, 2019 | 5.114 | 5.233 | 5.015 | 5.105 | 3,929,686 | -0.10(-1.90%) |
Jan 17, 2019 | 5.134 | 5.253 | 4.966 | 5.204 | 3,587,485 | +0.00(+0.00%) |
Jan 16, 2019 | 5.382 | 5.392 | 5.174 | 5.204 | 4,163,332 | -0.13(-2.42%) |
Jan 15, 2019 | 5.848 | 5.848 | 5.283 | 5.333 | 7,175,463 | -0.59(-10.03%) |
Jan 14, 2019 | 5.967 | 6.007 | 5.858 | 5.927 | 1,627,268 | +0.00(+0.00%) |
Jan 11, 2019 | 6.046 | 6.061 | 5.878 | 5.927 | 1,980,683 | -0.08(-1.32%) |
Jan 10, 2019 | 6.106 | 6.185 | 5.987 | 6.007 | 1,722,235 | -0.15(-2.42%) |
Jan 09, 2019 | 6.076 | 6.225 | 6.036 | 6.155 | 1,752,439 | +0.08(+1.31%) |
Jan 08, 2019 | 5.927 | 6.125 | 5.779 | 6.076 | 2,956,802 | +0.07(+1.16%) |
Jan 07, 2019 | 6.274 | 6.274 | 5.957 | 6.007 | 3,480,495 | -0.15(-2.42%) |
Jan 04, 2019 | 6.135 | 6.314 | 6.007 | 6.155 | 4,371,789 | -0.09(-1.43%) |
Jan 03, 2019 | 6.046 | 6.274 | 5.977 | 6.244 | 3,939,616 | +0.28(+4.65%) |
Jan 02, 2019 | 5.828 | 6.026 | 5.779 | 5.967 | 2,637,800 | +0.13(+2.21%) |
Dec 31, 2018 | 5.699 | 5.843 | 5.570 | 5.838 | 2,379,301 | +0.14(+2.43%) |
Dec 28, 2018 | 5.798 | 5.868 | 5.660 | 5.699 | 3,300,432 | -0.22(-3.68%) |
Dec 27, 2018 | 5.878 | 5.997 | 5.729 | 5.917 | 3,621,411 | +0.10(+1.70%) |
Dec 26, 2018 | 5.779 | 6.026 | 5.650 | 5.818 | 3,943,607 | +0.11(+1.91%) |
Dec 24, 2018 | 5.590 | 5.779 | 5.551 | 5.709 | 1,855,377 | +0.21(+3.78%) |
Dec 21, 2018 | 5.491 | 5.670 | 5.422 | 5.501 | 5,328,635 | -0.03(-0.54%) |
Dec 20, 2018 | 5.412 | 5.580 | 5.287 | 5.531 | 3,533,934 | +0.38(+7.31%) |
Dec 19, 2018 | 5.679 | 5.858 | 5.154 | 5.154 | 4,993,374 | -0.51(-8.93%) |
Dec 18, 2018 | 5.392 | 5.679 | 5.253 | 5.660 | 3,821,808 | +0.26(+4.77%) |
Dec 17, 2018 | 5.124 | 5.451 | 5.105 | 5.402 | 3,667,102 | +0.30(+5.83%) |
Dec 14, 2018 | 5.065 | 5.204 | 4.946 | 5.105 | 2,069,365 | -0.13(-2.46%) |
Dec 13, 2018 | 5.204 | 5.352 | 5.144 | 5.233 | 2,023,302 | -0.03(-0.57%) |
Dec 12, 2018 | 5.095 | 5.283 | 5.085 | 5.263 | 2,317,074 | +0.20(+3.91%) |
Dec 11, 2018 | 5.184 | 5.303 | 5.045 | 5.065 | 2,059,420 | -0.02(-0.39%) |
Dec 10, 2018 | 4.996 | 5.184 | 4.956 | 5.085 | 2,451,589 | -0.01(-0.19%) |
Dec 07, 2018 | 4.936 | 5.124 | 4.891 | 5.095 | 2,322,096 | +0.23(+4.68%) |
Dec 06, 2018 | 4.886 | 4.946 | 4.807 | 4.867 | 1,622,498 | -0.03(-0.61%) |
Dec 04, 2018 | 4.946 | 5.095 | 4.886 | 4.896 | 2,588,044 | +0.03(+0.61%) |