Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.238 | 7.312 | 7.171 | 7.196 | 4,687,725 | -0.04(-0.58%) |
Feb 27, 2019 | 7.206 | 7.279 | 7.181 | 7.238 | 6,976,637 | +0.22(+3.12%) |
Feb 26, 2019 | 6.986 | 7.084 | 6.962 | 7.019 | 4,960,814 | +0.31(+4.59%) |
Feb 25, 2019 | 6.678 | 6.776 | 6.670 | 6.711 | 3,182,752 | +0.09(+1.35%) |
Feb 22, 2019 | 6.670 | 6.670 | 6.581 | 6.621 | 4,052,440 | -0.17(-2.51%) |
Feb 21, 2019 | 6.824 | 6.849 | 6.751 | 6.792 | 3,380,623 | -0.02(-0.24%) |
Feb 20, 2019 | 6.767 | 6.840 | 6.743 | 6.808 | 4,543,592 | +0.07(+1.08%) |
Feb 19, 2019 | 6.646 | 6.759 | 6.638 | 6.735 | 5,234,438 | +0.09(+1.34%) |
Feb 15, 2019 | 6.597 | 6.670 | 6.589 | 6.646 | 2,058,323 | +0.11(+1.74%) |
Feb 14, 2019 | 6.516 | 6.565 | 6.492 | 6.532 | 2,132,332 | -0.04(-0.62%) |
Feb 13, 2019 | 6.621 | 6.646 | 6.573 | 6.573 | 1,836,365 | -0.02(-0.37%) |
Feb 12, 2019 | 6.581 | 6.646 | 6.581 | 6.597 | 2,388,249 | +0.06(+0.99%) |
Feb 11, 2019 | 6.565 | 6.593 | 6.508 | 6.532 | 3,187,379 | -0.06(-0.98%) |
Feb 08, 2019 | 6.581 | 6.597 | 6.500 | 6.597 | 3,571,565 | -0.02(-0.25%) |
Feb 07, 2019 | 6.711 | 6.726 | 6.597 | 6.613 | 3,156,515 | -0.15(-2.28%) |
Feb 06, 2019 | 6.743 | 6.808 | 6.735 | 6.767 | 2,629,349 | +0.00(+0.00%) |
Feb 05, 2019 | 6.759 | 6.792 | 6.719 | 6.767 | 2,378,584 | +0.02(+0.36%) |
Feb 04, 2019 | 6.702 | 6.751 | 6.694 | 6.743 | 1,899,972 | +0.03(+0.48%) |
Feb 01, 2019 | 6.694 | 6.776 | 6.674 | 6.711 | 5,695,328 | -0.07(-1.08%) |
Jan 31, 2019 | 6.711 | 6.792 | 6.662 | 6.784 | 4,997,747 | -0.10(-1.42%) |
Jan 30, 2019 | 6.865 | 6.938 | 6.832 | 6.881 | 2,387,155 | +0.02(+0.24%) |
Jan 29, 2019 | 6.889 | 6.954 | 6.857 | 6.865 | 3,439,663 | -0.01(-0.12%) |
Jan 28, 2019 | 6.792 | 6.905 | 6.792 | 6.873 | 5,207,349 | -0.12(-1.74%) |
Jan 25, 2019 | 6.946 | 7.051 | 6.946 | 6.995 | 2,987,539 | +0.11(+1.65%) |
Jan 24, 2019 | 6.849 | 6.897 | 6.808 | 6.881 | 3,013,232 | -0.02(-0.35%) |
Jan 23, 2019 | 6.889 | 6.909 | 6.857 | 6.905 | 1,933,702 | +0.08(+1.19%) |
Jan 22, 2019 | 6.808 | 6.873 | 6.800 | 6.824 | 3,078,637 | -0.13(-1.87%) |
Jan 18, 2019 | 6.938 | 6.970 | 6.889 | 6.954 | 3,490,104 | +0.16(+2.39%) |
Jan 17, 2019 | 6.719 | 6.840 | 6.678 | 6.792 | 3,939,039 | +0.02(+0.24%) |
Jan 16, 2019 | 6.686 | 6.808 | 6.679 | 6.776 | 5,560,553 | +0.11(+1.58%) |
Jan 15, 2019 | 6.589 | 6.682 | 6.500 | 6.670 | 6,908,036 | -0.03(-0.48%) |
Jan 14, 2019 | 6.548 | 6.735 | 6.540 | 6.702 | 5,920,912 | +0.12(+1.85%) |
Jan 11, 2019 | 6.483 | 6.597 | 6.467 | 6.581 | 6,734,349 | +0.00(+0.00%) |
Jan 10, 2019 | 6.492 | 6.597 | 6.492 | 6.581 | 2,522,913 | +0.08(+1.25%) |
Jan 09, 2019 | 6.492 | 6.508 | 6.435 | 6.500 | 3,460,111 | +0.00(+0.00%) |
Jan 08, 2019 | 6.532 | 6.548 | 6.451 | 6.500 | 2,599,540 | +0.04(+0.63%) |
Jan 07, 2019 | 6.402 | 6.483 | 6.370 | 6.459 | 3,752,580 | +0.06(+1.02%) |
Jan 04, 2019 | 6.370 | 6.418 | 6.321 | 6.394 | 3,679,521 | +0.25(+4.10%) |
Jan 03, 2019 | 6.175 | 6.207 | 6.102 | 6.143 | 3,588,111 | -0.02(-0.39%) |
Jan 02, 2019 | 6.005 | 6.183 | 6.005 | 6.167 | 5,550,788 | +0.05(+0.80%) |
Dec 31, 2018 | 6.159 | 6.199 | 6.053 | 6.118 | 5,784,676 | +0.00(+0.00%) |
Dec 28, 2018 | 6.126 | 6.183 | 6.053 | 6.118 | 7,519,746 | +0.09(+1.48%) |
Dec 27, 2018 | 5.988 | 6.029 | 5.859 | 6.029 | 6,870,969 | +0.01(+0.13%) |
Dec 26, 2018 | 5.899 | 6.021 | 5.737 | 6.021 | 4,790,080 | +0.14(+2.34%) |
Dec 24, 2018 | 5.972 | 5.972 | 5.818 | 5.883 | 3,500,456 | -0.08(-1.36%) |
Dec 21, 2018 | 5.997 | 6.094 | 5.940 | 5.964 | 7,337,970 | -0.05(-0.81%) |
Dec 20, 2018 | 6.086 | 6.102 | 5.948 | 6.013 | 8,071,837 | -0.04(-0.67%) |
Dec 19, 2018 | 6.207 | 6.224 | 5.997 | 6.053 | 5,990,554 | -0.11(-1.84%) |
Dec 18, 2018 | 6.264 | 6.297 | 6.126 | 6.167 | 7,849,063 | +0.02(+0.26%) |
Dec 17, 2018 | 6.272 | 6.272 | 6.118 | 6.151 | 7,873,242 | -0.22(-3.44%) |
Dec 14, 2018 | 6.386 | 6.435 | 6.354 | 6.370 | 5,300,843 | -0.05(-0.76%) |
Dec 13, 2018 | 6.516 | 6.528 | 6.378 | 6.418 | 7,688,865 | -0.04(-0.63%) |
Dec 12, 2018 | 6.427 | 6.565 | 6.378 | 6.459 | 12,841,031 | +0.41(+6.70%) |
Dec 11, 2018 | 6.297 | 6.297 | 6.021 | 6.053 | 12,393,086 | -0.15(-2.36%) |
Dec 10, 2018 | 6.289 | 6.321 | 6.167 | 6.199 | 10,839,025 | -0.07(-1.16%) |
Dec 07, 2018 | 6.435 | 6.500 | 6.240 | 6.272 | 10,095,054 | -0.11(-1.78%) |
Dec 06, 2018 | 6.362 | 6.394 | 6.289 | 6.386 | 11,062,818 | -0.02(-0.38%) |
Dec 04, 2018 | 6.629 | 6.646 | 6.370 | 6.410 | 7,068,694 | -0.35(-5.16%) |