Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.570 | 6.650 | 6.240 | 6.510 | 1,275,599 | -0.10(-1.51%) |
Feb 27, 2019 | 6.030 | 6.700 | 5.720 | 6.610 | 2,455,532 | +0.31(+4.92%) |
Feb 26, 2019 | 6.390 | 6.400 | 6.100 | 6.300 | 2,248,804 | -0.13(-2.02%) |
Feb 25, 2019 | 6.620 | 6.640 | 6.420 | 6.430 | 964,971 | -0.17(-2.58%) |
Feb 22, 2019 | 6.640 | 6.670 | 6.510 | 6.600 | 823,700 | +0.00(+0.00%) |
Feb 21, 2019 | 6.650 | 6.710 | 6.515 | 6.600 | 431,656 | -0.06(-0.90%) |
Feb 20, 2019 | 6.550 | 6.700 | 6.520 | 6.660 | 580,411 | +0.13(+1.99%) |
Feb 19, 2019 | 6.490 | 6.570 | 6.486 | 6.530 | 449,553 | +0.06(+0.93%) |
Feb 15, 2019 | 6.300 | 6.480 | 6.260 | 6.470 | 609,200 | +0.22(+3.52%) |
Feb 14, 2019 | 6.380 | 6.470 | 6.225 | 6.250 | 735,757 | -0.16(-2.50%) |
Feb 13, 2019 | 6.260 | 6.420 | 6.170 | 6.410 | 834,110 | +0.13(+2.07%) |
Feb 12, 2019 | 5.980 | 6.360 | 5.980 | 6.280 | 1,071,022 | +0.34(+5.72%) |
Feb 11, 2019 | 5.880 | 6.000 | 5.830 | 5.940 | 318,589 | +0.09(+1.54%) |
Feb 08, 2019 | 5.890 | 5.940 | 5.810 | 5.850 | 418,500 | -0.06(-1.02%) |
Feb 07, 2019 | 5.950 | 5.970 | 5.760 | 5.910 | 710,970 | -0.06(-1.01%) |
Feb 06, 2019 | 6.000 | 6.050 | 5.920 | 5.970 | 393,468 | -0.03(-0.50%) |
Feb 05, 2019 | 6.050 | 6.100 | 5.930 | 6.000 | 503,553 | -0.04(-0.66%) |
Feb 04, 2019 | 5.910 | 6.060 | 5.850 | 6.040 | 359,739 | +0.13(+2.20%) |
Feb 01, 2019 | 5.970 | 6.020 | 5.860 | 5.910 | 521,700 | -0.05(-0.84%) |
Jan 31, 2019 | 5.720 | 6.005 | 5.720 | 5.960 | 693,511 | +0.24(+4.20%) |
Jan 30, 2019 | 5.700 | 5.785 | 5.645 | 5.720 | 717,360 | +0.03(+0.53%) |
Jan 29, 2019 | 5.610 | 5.735 | 5.610 | 5.690 | 486,605 | +0.08(+1.43%) |
Jan 28, 2019 | 5.720 | 5.760 | 5.550 | 5.610 | 618,903 | -0.13(-2.26%) |
Jan 25, 2019 | 5.640 | 5.770 | 5.540 | 5.740 | 544,500 | +0.14(+2.50%) |
Jan 24, 2019 | 5.420 | 5.630 | 5.410 | 5.600 | 940,982 | +0.16(+2.94%) |
Jan 23, 2019 | 5.640 | 5.690 | 5.410 | 5.440 | 514,941 | -0.19(-3.37%) |
Jan 22, 2019 | 5.670 | 5.670 | 5.560 | 5.630 | 812,335 | -0.05(-0.88%) |
Jan 18, 2019 | 5.660 | 5.760 | 5.630 | 5.680 | 521,800 | +0.03(+0.53%) |
Jan 17, 2019 | 5.650 | 5.710 | 5.610 | 5.650 | 640,744 | -0.02(-0.35%) |
Jan 16, 2019 | 5.690 | 5.790 | 5.660 | 5.670 | 724,100 | -0.01(-0.18%) |
Jan 15, 2019 | 5.650 | 5.700 | 5.560 | 5.680 | 535,502 | +0.03(+0.53%) |
Jan 14, 2019 | 5.590 | 5.680 | 5.510 | 5.650 | 836,298 | +0.04(+0.71%) |
Jan 11, 2019 | 5.660 | 5.750 | 5.530 | 5.610 | 414,200 | -0.08(-1.41%) |
Jan 10, 2019 | 5.650 | 5.720 | 5.525 | 5.690 | 537,470 | -0.02(-0.35%) |
Jan 09, 2019 | 5.630 | 5.780 | 5.600 | 5.710 | 720,288 | +0.12(+2.15%) |
Jan 08, 2019 | 5.630 | 5.720 | 5.500 | 5.590 | 862,586 | -0.05(-0.89%) |
Jan 07, 2019 | 5.360 | 5.730 | 5.360 | 5.640 | 799,027 | +0.25(+4.64%) |
Jan 04, 2019 | 5.240 | 5.510 | 5.190 | 5.390 | 638,700 | +0.23(+4.46%) |
Jan 03, 2019 | 5.310 | 5.390 | 5.150 | 5.160 | 1,132,594 | -0.18(-3.37%) |
Jan 02, 2019 | 4.980 | 5.350 | 4.930 | 5.340 | 827,494 | +0.27(+5.33%) |
Dec 31, 2018 | 5.020 | 5.090 | 4.990 | 5.070 | 710,300 | +0.08(+1.60%) |
Dec 28, 2018 | 4.890 | 5.130 | 4.820 | 4.990 | 586,800 | +0.10(+2.04%) |
Dec 27, 2018 | 4.870 | 4.930 | 4.725 | 4.890 | 626,668 | -0.08(-1.61%) |
Dec 26, 2018 | 4.970 | 5.000 | 4.792 | 4.970 | 731,312 | +0.05(+1.02%) |
Dec 24, 2018 | 4.920 | 4.980 | 4.850 | 4.920 | 559,500 | -0.07(-1.40%) |
Dec 21, 2018 | 4.940 | 5.060 | 4.940 | 4.990 | 1,598,300 | +0.07(+1.42%) |
Dec 20, 2018 | 5.500 | 5.500 | 4.705 | 4.920 | 1,542,901 | -0.58(-10.55%) |
Dec 19, 2018 | 5.540 | 5.620 | 5.340 | 5.500 | 1,296,066 | -0.03(-0.54%) |
Dec 18, 2018 | 5.500 | 5.700 | 5.420 | 5.530 | 1,678,234 | +0.07(+1.28%) |
Dec 17, 2018 | 5.500 | 5.660 | 5.400 | 5.460 | 1,354,716 | -0.07(-1.27%) |
Dec 14, 2018 | 5.640 | 5.694 | 5.495 | 5.530 | 872,600 | -0.14(-2.47%) |
Dec 13, 2018 | 5.720 | 5.785 | 5.620 | 5.670 | 961,847 | -0.08(-1.39%) |
Dec 12, 2018 | 5.640 | 5.822 | 5.630 | 5.750 | 1,470,456 | +0.20(+3.60%) |
Dec 11, 2018 | 5.560 | 5.610 | 5.410 | 5.550 | 1,176,013 | +0.04(+0.73%) |
Dec 10, 2018 | 5.350 | 5.530 | 5.330 | 5.510 | 572,613 | +0.16(+2.99%) |
Dec 07, 2018 | 5.550 | 5.630 | 5.240 | 5.350 | 1,134,300 | -0.22(-3.95%) |
Dec 06, 2018 | 5.500 | 5.660 | 5.500 | 5.570 | 1,299,330 | +0.14(+2.58%) |
Dec 04, 2018 | 5.340 | 5.770 | 5.290 | 5.430 | 1,780,800 | +0.08(+1.50%) |