Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.260 | 7.365 | 6.820 | 7.220 | 701,966 | -0.03(-0.41%) |
Feb 27, 2019 | 7.130 | 7.380 | 7.130 | 7.250 | 1,213,992 | +0.11(+1.54%) |
Feb 26, 2019 | 7.280 | 7.300 | 7.100 | 7.140 | 946,053 | -0.16(-2.19%) |
Feb 25, 2019 | 7.310 | 7.620 | 7.280 | 7.300 | 855,009 | +0.02(+0.27%) |
Feb 22, 2019 | 7.330 | 7.400 | 7.180 | 7.280 | 1,339,000 | +0.07(+0.97%) |
Feb 21, 2019 | 7.350 | 7.460 | 7.170 | 7.210 | 1,140,534 | -0.13(-1.77%) |
Feb 20, 2019 | 7.700 | 7.700 | 7.250 | 7.340 | 1,091,677 | -0.35(-4.55%) |
Feb 19, 2019 | 7.930 | 8.040 | 7.550 | 7.690 | 391,855 | -0.21(-2.66%) |
Feb 15, 2019 | 7.660 | 7.980 | 7.660 | 7.900 | 726,000 | +0.28(+3.67%) |
Feb 14, 2019 | 7.580 | 7.850 | 7.580 | 7.620 | 372,051 | +0.02(+0.26%) |
Feb 13, 2019 | 7.620 | 8.000 | 7.590 | 7.600 | 312,375 | +0.02(+0.26%) |
Feb 12, 2019 | 7.440 | 7.590 | 7.370 | 7.580 | 221,268 | +0.21(+2.85%) |
Feb 11, 2019 | 7.140 | 7.410 | 7.090 | 7.370 | 323,246 | +0.32(+4.54%) |
Feb 08, 2019 | 7.030 | 7.160 | 6.985 | 7.050 | 202,900 | +0.00(+0.00%) |
Feb 07, 2019 | 7.280 | 7.540 | 7.020 | 7.050 | 313,876 | -0.27(-3.69%) |
Feb 06, 2019 | 7.400 | 7.590 | 7.240 | 7.320 | 204,931 | -0.08(-1.08%) |
Feb 05, 2019 | 7.290 | 7.850 | 7.270 | 7.400 | 408,444 | +0.12(+1.65%) |
Feb 04, 2019 | 7.090 | 7.400 | 7.090 | 7.280 | 213,985 | +0.21(+2.97%) |
Feb 01, 2019 | 7.020 | 7.200 | 6.960 | 7.070 | 201,000 | +0.04(+0.57%) |
Jan 31, 2019 | 6.990 | 7.100 | 6.860 | 7.030 | 144,043 | +0.08(+1.15%) |
Jan 30, 2019 | 6.860 | 7.030 | 6.740 | 6.950 | 253,302 | +0.13(+1.91%) |
Jan 29, 2019 | 6.840 | 6.980 | 6.710 | 6.820 | 147,162 | -0.05(-0.73%) |
Jan 28, 2019 | 7.000 | 7.000 | 6.800 | 6.870 | 190,987 | -0.18(-2.55%) |
Jan 25, 2019 | 7.000 | 7.100 | 6.845 | 7.050 | 162,700 | +0.12(+1.73%) |
Jan 24, 2019 | 6.730 | 7.040 | 6.660 | 6.930 | 145,707 | +0.22(+3.28%) |
Jan 23, 2019 | 6.730 | 6.820 | 6.580 | 6.710 | 264,539 | +0.01(+0.15%) |
Jan 22, 2019 | 6.900 | 6.990 | 6.640 | 6.700 | 236,976 | -0.15(-2.19%) |
Jan 18, 2019 | 7.040 | 7.120 | 6.770 | 6.850 | 186,100 | -0.17(-2.42%) |
Jan 17, 2019 | 7.000 | 7.175 | 6.950 | 7.020 | 178,563 | -0.02(-0.28%) |
Jan 16, 2019 | 7.080 | 7.360 | 6.950 | 7.040 | 440,437 | +0.02(+0.28%) |
Jan 15, 2019 | 6.890 | 7.080 | 6.780 | 7.020 | 217,155 | +0.04(+0.57%) |
Jan 14, 2019 | 7.220 | 7.285 | 6.960 | 6.980 | 233,081 | -0.30(-4.12%) |
Jan 11, 2019 | 7.380 | 7.550 | 7.200 | 7.280 | 272,600 | -0.13(-1.75%) |
Jan 10, 2019 | 7.310 | 7.510 | 7.200 | 7.410 | 250,633 | +0.06(+0.82%) |
Jan 09, 2019 | 7.760 | 7.800 | 7.310 | 7.350 | 306,912 | -0.37(-4.79%) |
Jan 08, 2019 | 7.160 | 7.940 | 7.010 | 7.720 | 1,966,139 | +0.66(+9.35%) |
Jan 07, 2019 | 7.230 | 7.630 | 6.980 | 7.060 | 1,276,470 | -0.22(-3.02%) |
Jan 04, 2019 | 6.940 | 7.330 | 6.880 | 7.280 | 264,000 | +0.43(+6.28%) |
Jan 03, 2019 | 6.810 | 7.030 | 6.660 | 6.850 | 362,432 | +0.03(+0.44%) |
Jan 02, 2019 | 6.220 | 6.850 | 6.150 | 6.820 | 233,222 | +0.50(+7.91%) |
Dec 31, 2018 | 6.180 | 6.360 | 6.150 | 6.320 | 317,300 | +0.20(+3.27%) |
Dec 28, 2018 | 6.220 | 6.330 | 6.060 | 6.120 | 213,200 | -0.14(-2.24%) |
Dec 27, 2018 | 6.170 | 6.300 | 5.900 | 6.260 | 307,980 | +0.00(+0.00%) |
Dec 26, 2018 | 5.960 | 6.300 | 5.920 | 6.260 | 283,064 | +0.35(+5.92%) |
Dec 24, 2018 | 5.980 | 6.150 | 5.900 | 5.910 | 158,900 | -0.12(-1.99%) |
Dec 21, 2018 | 6.260 | 6.430 | 6.020 | 6.030 | 849,500 | -0.22(-3.52%) |
Dec 20, 2018 | 6.810 | 6.930 | 6.190 | 6.250 | 362,556 | -0.56(-8.22%) |
Dec 19, 2018 | 7.050 | 7.260 | 6.700 | 6.810 | 222,515 | -0.23(-3.27%) |
Dec 18, 2018 | 7.340 | 7.365 | 6.950 | 7.040 | 253,702 | -0.22(-3.03%) |
Dec 17, 2018 | 7.680 | 7.730 | 7.210 | 7.260 | 222,737 | -0.44(-5.71%) |
Dec 14, 2018 | 7.830 | 8.100 | 7.680 | 7.700 | 323,000 | -0.21(-2.65%) |
Dec 13, 2018 | 8.110 | 8.210 | 7.820 | 7.910 | 251,636 | -0.09(-1.12%) |
Dec 12, 2018 | 8.060 | 8.180 | 7.960 | 8.000 | 149,326 | +0.04(+0.50%) |
Dec 11, 2018 | 7.900 | 8.130 | 7.750 | 7.960 | 230,804 | +0.21(+2.71%) |
Dec 10, 2018 | 7.530 | 7.760 | 7.430 | 7.750 | 178,149 | +0.35(+4.73%) |
Dec 07, 2018 | 7.530 | 7.590 | 7.250 | 7.400 | 287,500 | -0.17(-2.25%) |
Dec 06, 2018 | 7.380 | 7.740 | 7.200 | 7.570 | 284,808 | +0.01(+0.13%) |
Dec 04, 2018 | 7.880 | 8.190 | 7.540 | 7.560 | 459,000 | -0.36(-4.55%) |