Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.060 | 6.120 | 5.990 | 6.030 | 269,554 | -0.03(-0.50%) |
Feb 27, 2019 | 6.000 | 6.130 | 5.970 | 6.060 | 333,013 | +0.03(+0.50%) |
Feb 26, 2019 | 5.860 | 6.070 | 5.860 | 6.030 | 450,788 | +0.15(+2.55%) |
Feb 25, 2019 | 5.840 | 6.100 | 5.790 | 5.880 | 472,742 | +0.04(+0.68%) |
Feb 22, 2019 | 5.700 | 5.900 | 5.670 | 5.840 | 569,729 | +0.13(+2.28%) |
Feb 21, 2019 | 5.750 | 5.750 | 5.620 | 5.710 | 239,429 | -0.04(-0.70%) |
Feb 20, 2019 | 5.890 | 5.910 | 5.720 | 5.750 | 263,544 | -0.12(-2.04%) |
Feb 19, 2019 | 5.950 | 5.950 | 5.810 | 5.870 | 293,535 | -0.09(-1.51%) |
Feb 15, 2019 | 5.960 | 5.960 | 5.960 | 0 | +0.22(+3.83%) | |
Feb 14, 2019 | 5.700 | 5.820 | 5.690 | 5.740 | 385,180 | +0.02(+0.35%) |
Feb 13, 2019 | 5.770 | 5.810 | 5.690 | 5.720 | 493,781 | -0.04(-0.69%) |
Feb 12, 2019 | 5.880 | 5.880 | 5.640 | 5.760 | 331,204 | -0.09(-1.54%) |
Feb 11, 2019 | 5.890 | 5.930 | 5.830 | 5.850 | 220,430 | -0.05(-0.85%) |
Feb 08, 2019 | 5.940 | 5.970 | 5.840 | 5.900 | 333,492 | -0.05(-0.84%) |
Feb 07, 2019 | 6.100 | 6.110 | 5.860 | 5.950 | 655,168 | -0.08(-1.33%) |
Feb 06, 2019 | 5.750 | 6.140 | 5.650 | 6.030 | 1,332,057 | +0.49(+8.84%) |
Feb 05, 2019 | 5.670 | 5.680 | 5.530 | 5.540 | 163,263 | -0.13(-2.29%) |
Feb 04, 2019 | 5.650 | 5.680 | 5.580 | 5.670 | 295,258 | +0.03(+0.53%) |
Feb 01, 2019 | 5.550 | 5.650 | 5.540 | 5.640 | 313,217 | +0.07(+1.26%) |
Jan 31, 2019 | 5.570 | 5.690 | 5.550 | 5.570 | 1,009,819 | -0.05(-0.89%) |
Jan 30, 2019 | 5.690 | 5.690 | 5.520 | 5.620 | 312,397 | -0.07(-1.23%) |
Jan 29, 2019 | 5.830 | 5.840 | 5.670 | 5.690 | 328,037 | -0.19(-3.23%) |
Jan 28, 2019 | 5.810 | 5.950 | 5.800 | 5.880 | 343,165 | +0.01(+0.17%) |
Jan 25, 2019 | 5.760 | 5.940 | 5.740 | 5.870 | 397,770 | +0.12(+2.09%) |
Jan 24, 2019 | 5.760 | 5.820 | 5.690 | 5.750 | 473,954 | -0.04(-0.69%) |
Jan 23, 2019 | 5.740 | 5.800 | 5.680 | 5.790 | 260,255 | +0.05(+0.87%) |
Jan 22, 2019 | 5.770 | 5.780 | 5.630 | 5.740 | 355,647 | -0.02(-0.35%) |
Jan 21, 2019 | 5.630 | 5.830 | 5.590 | 5.760 | 535,994 | +0.12(+2.13%) |
Jan 18, 2019 | 5.680 | 5.790 | 5.610 | 5.640 | 889,729 | -0.04(-0.70%) |
Jan 17, 2019 | 5.540 | 5.720 | 5.490 | 5.680 | 461,741 | +0.10(+1.79%) |
Jan 16, 2019 | 5.790 | 5.840 | 5.400 | 5.580 | 898,395 | -0.26(-4.45%) |
Jan 15, 2019 | 5.820 | 5.900 | 5.790 | 5.840 | 414,415 | +0.00(+0.00%) |
Jan 14, 2019 | 5.750 | 5.980 | 5.750 | 5.840 | 1,006,933 | +0.17(+3.00%) |
Jan 11, 2019 | 5.800 | 5.900 | 5.450 | 5.670 | 2,016,293 | +0.31(+5.78%) |
Jan 10, 2019 | 5.240 | 5.490 | 5.240 | 5.360 | 761,996 | +0.08(+1.52%) |
Jan 09, 2019 | 5.320 | 5.370 | 5.230 | 5.280 | 405,802 | -0.03(-0.56%) |
Jan 08, 2019 | 5.170 | 5.310 | 5.170 | 5.310 | 556,877 | +0.17(+3.31%) |
Jan 07, 2019 | 5.090 | 5.180 | 5.000 | 5.140 | 328,804 | +0.07(+1.38%) |
Jan 04, 2019 | 4.970 | 5.120 | 4.950 | 5.070 | 227,527 | +0.11(+2.22%) |
Jan 03, 2019 | 4.880 | 5.000 | 4.810 | 4.960 | 249,319 | +0.06(+1.22%) |
Jan 02, 2019 | 4.720 | 4.950 | 4.690 | 4.900 | 819,255 | +0.14(+2.94%) |
Dec 31, 2018 | 4.760 | 4.760 | 4.760 | 0 | +0.17(+3.70%) | |
Dec 28, 2018 | 4.410 | 4.650 | 4.380 | 4.590 | 300,532 | +0.22(+5.03%) |
Dec 27, 2018 | 4.290 | 4.470 | 4.290 | 4.370 | 363,543 | +0.05(+1.16%) |
Dec 24, 2018 | 4.320 | 4.320 | 4.320 | 0 | -0.12(-2.70%) | |
Dec 21, 2018 | 4.580 | 4.680 | 4.420 | 4.440 | 645,412 | -0.17(-3.69%) |
Dec 20, 2018 | 4.560 | 4.670 | 4.560 | 4.610 | 305,787 | +0.07(+1.54%) |
Dec 19, 2018 | 4.780 | 4.790 | 4.400 | 4.540 | 845,633 | +0.00(+0.00%) |
Dec 18, 2018 | 4.640 | 4.730 | 4.510 | 4.540 | 549,890 | -0.14(-2.99%) |
Dec 17, 2018 | 4.680 | 4.750 | 4.510 | 4.680 | 442,100 | -0.02(-0.43%) |
Dec 14, 2018 | 4.850 | 4.870 | 4.650 | 4.700 | 468,914 | -0.20(-4.08%) |
Dec 13, 2018 | 4.920 | 5.040 | 4.740 | 4.900 | 942,018 | -0.04(-0.81%) |
Dec 12, 2018 | 5.160 | 5.220 | 4.910 | 4.940 | 451,627 | -0.21(-4.08%) |
Dec 11, 2018 | 5.000 | 5.300 | 5.000 | 5.150 | 594,598 | +0.17(+3.41%) |
Dec 10, 2018 | 5.000 | 5.010 | 4.940 | 4.980 | 835,722 | -0.03(-0.60%) |
Dec 07, 2018 | 4.910 | 5.070 | 4.900 | 5.010 | 604,910 | +0.13(+2.66%) |
Dec 06, 2018 | 4.820 | 4.930 | 4.660 | 4.880 | 572,771 | -0.01(-0.20%) |
Dec 05, 2018 | 4.760 | 4.970 | 4.760 | 4.890 | 255,407 | +0.13(+2.73%) |
Dec 04, 2018 | 4.910 | 4.960 | 4.720 | 4.760 | 363,393 | -0.18(-3.64%) |