Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.019 | 7.032 | 6.931 | 6.963 | 65,683 | -0.06(-0.81%) |
Feb 27, 2019 | 6.956 | 7.019 | 6.919 | 7.019 | 28,297 | +0.09(+1.36%) |
Feb 26, 2019 | 6.887 | 6.966 | 6.887 | 6.925 | 42,795 | +0.02(+0.27%) |
Feb 25, 2019 | 6.937 | 6.937 | 6.899 | 6.906 | 17,446 | +0.02(+0.27%) |
Feb 22, 2019 | 6.893 | 6.931 | 6.818 | 6.887 | 31,610 | -0.01(-0.09%) |
Feb 21, 2019 | 6.887 | 6.893 | 6.857 | 6.893 | 78,584 | +0.02(+0.27%) |
Feb 20, 2019 | 6.912 | 6.917 | 6.863 | 6.875 | 66,316 | -0.02(-0.27%) |
Feb 19, 2019 | 6.795 | 6.893 | 6.771 | 6.893 | 59,267 | +0.09(+1.35%) |
Feb 15, 2019 | 6.863 | 6.863 | 6.771 | 6.801 | 41,779 | -0.04(-0.63%) |
Feb 14, 2019 | 6.801 | 6.863 | 6.795 | 6.844 | 38,926 | +0.01(+0.18%) |
Feb 13, 2019 | 6.826 | 6.838 | 6.777 | 6.832 | 35,233 | +0.04(+0.55%) |
Feb 12, 2019 | 6.734 | 6.826 | 6.682 | 6.795 | 74,917 | +0.13(+2.02%) |
Feb 11, 2019 | 6.648 | 6.728 | 6.582 | 6.661 | 24,873 | +0.02(+0.37%) |
Feb 08, 2019 | 6.593 | 6.648 | 6.593 | 6.636 | 9,139 | -0.04(-0.55%) |
Feb 07, 2019 | 6.667 | 6.673 | 6.618 | 6.673 | 6,913 | -0.02(-0.37%) |
Feb 06, 2019 | 6.691 | 6.740 | 6.691 | 6.697 | 34,321 | -0.01(-0.09%) |
Feb 05, 2019 | 6.697 | 6.716 | 6.621 | 6.703 | 40,325 | +0.02(+0.30%) |
Feb 04, 2019 | 6.630 | 6.697 | 6.618 | 6.683 | 48,268 | +0.08(+1.18%) |
Feb 01, 2019 | 6.556 | 6.612 | 6.556 | 6.605 | 15,340 | +0.05(+0.75%) |
Jan 31, 2019 | 6.556 | 6.630 | 6.554 | 6.556 | 31,698 | -0.03(-0.47%) |
Jan 30, 2019 | 6.495 | 6.612 | 6.489 | 6.587 | 60,167 | +0.08(+1.22%) |
Jan 29, 2019 | 6.495 | 6.507 | 6.480 | 6.507 | 36,715 | +0.04(+0.66%) |
Jan 28, 2019 | 6.477 | 6.501 | 6.464 | 6.464 | 25,545 | -0.04(-0.57%) |
Jan 25, 2019 | 6.452 | 6.526 | 6.452 | 6.501 | 52,387 | +0.06(+0.94%) |
Jan 24, 2019 | 6.464 | 6.531 | 6.434 | 6.440 | 25,932 | -0.05(-0.84%) |
Jan 23, 2019 | 6.483 | 6.495 | 6.434 | 6.495 | 31,290 | +0.03(+0.47%) |
Jan 22, 2019 | 6.562 | 6.612 | 6.440 | 6.464 | 34,764 | -0.09(-1.40%) |
Jan 18, 2019 | 6.422 | 6.562 | 6.373 | 6.556 | 65,769 | +0.12(+1.90%) |
Jan 17, 2019 | 6.336 | 6.434 | 6.281 | 6.434 | 79,832 | +0.10(+1.55%) |
Jan 16, 2019 | 6.262 | 6.336 | 6.262 | 6.336 | 27,145 | +0.04(+0.68%) |
Jan 15, 2019 | 6.222 | 6.293 | 6.201 | 6.293 | 16,984 | +0.10(+1.68%) |
Jan 14, 2019 | 6.189 | 6.274 | 6.189 | 6.189 | 37,454 | -0.08(-1.27%) |
Jan 11, 2019 | 6.281 | 6.299 | 6.219 | 6.268 | 32,476 | -0.04(-0.58%) |
Jan 10, 2019 | 6.354 | 6.354 | 6.195 | 6.305 | 44,844 | -0.04(-0.58%) |
Jan 09, 2019 | 6.127 | 6.342 | 6.036 | 6.342 | 96,523 | +0.18(+2.88%) |
Jan 08, 2019 | 6.140 | 6.170 | 6.072 | 6.164 | 20,546 | +0.10(+1.72%) |
Jan 07, 2019 | 5.919 | 6.097 | 5.919 | 6.060 | 42,704 | +0.17(+2.91%) |
Jan 04, 2019 | 5.827 | 5.901 | 5.760 | 5.888 | 54,508 | +0.15(+2.67%) |
Jan 03, 2019 | 5.754 | 5.858 | 5.705 | 5.735 | 31,197 | +0.04(+0.65%) |
Jan 02, 2019 | 5.607 | 5.723 | 5.607 | 5.699 | 14,319 | +0.05(+0.87%) |
Dec 31, 2018 | 5.631 | 5.735 | 5.588 | 5.649 | 107,712 | -0.01(-0.22%) |
Dec 28, 2018 | 5.570 | 5.692 | 5.551 | 5.662 | 92,208 | +0.10(+1.76%) |
Dec 27, 2018 | 5.441 | 5.564 | 5.441 | 5.564 | 69,753 | +0.00(+0.00%) |
Dec 26, 2018 | 5.411 | 5.582 | 5.411 | 5.564 | 81,722 | +0.15(+2.83%) |
Dec 24, 2018 | 5.398 | 5.515 | 5.362 | 5.411 | 56,956 | -0.10(-1.89%) |
Dec 21, 2018 | 5.472 | 5.705 | 5.472 | 5.515 | 120,115 | -0.03(-0.55%) |
Dec 20, 2018 | 5.760 | 5.792 | 5.380 | 5.545 | 186,048 | -0.23(-4.03%) |
Dec 19, 2018 | 5.735 | 5.864 | 5.711 | 5.778 | 61,298 | +0.00(+0.00%) |
Dec 18, 2018 | 5.852 | 5.858 | 5.668 | 5.778 | 118,886 | +0.01(+0.21%) |
Dec 17, 2018 | 5.993 | 5.995 | 5.766 | 5.766 | 119,248 | -0.25(-4.18%) |
Dec 14, 2018 | 6.023 | 6.085 | 6.005 | 6.017 | 31,824 | -0.04(-0.61%) |
Dec 13, 2018 | 5.974 | 6.091 | 5.974 | 6.054 | 57,771 | +0.06(+0.92%) |
Dec 12, 2018 | 5.987 | 6.103 | 5.944 | 5.999 | 63,576 | +0.02(+0.31%) |
Dec 11, 2018 | 6.152 | 6.176 | 5.974 | 5.980 | 96,102 | -0.15(-2.40%) |
Dec 10, 2018 | 6.158 | 6.225 | 6.127 | 6.127 | 56,612 | -0.04(-0.60%) |
Dec 07, 2018 | 6.268 | 6.330 | 6.158 | 6.164 | 85,517 | -0.09(-1.47%) |
Dec 06, 2018 | 6.354 | 6.464 | 6.213 | 6.256 | 64,111 | -0.10(-1.54%) |
Dec 04, 2018 | 6.440 | 6.440 | 6.330 | 6.354 | 77,683 | -0.06(-0.96%) |