Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.122 | 8.194 | 7.998 | 8.167 | 2,766,945 | +0.01(+0.11%) |
Feb 27, 2019 | 8.301 | 8.310 | 8.131 | 8.158 | 3,884,333 | -0.04(-0.54%) |
Feb 26, 2019 | 8.015 | 8.244 | 7.962 | 8.203 | 4,879,018 | +0.24(+3.02%) |
Feb 25, 2019 | 7.917 | 8.024 | 7.837 | 7.962 | 4,965,630 | +0.04(+0.45%) |
Feb 22, 2019 | 7.846 | 7.935 | 7.761 | 7.926 | 2,889,535 | +0.16(+2.07%) |
Feb 21, 2019 | 7.837 | 7.904 | 7.677 | 7.766 | 3,256,162 | -0.13(-1.69%) |
Feb 20, 2019 | 7.819 | 7.926 | 7.784 | 7.900 | 3,939,976 | +0.07(+0.91%) |
Feb 19, 2019 | 7.721 | 7.868 | 7.686 | 7.828 | 4,779,556 | +0.08(+1.04%) |
Feb 15, 2019 | 7.587 | 7.757 | 7.570 | 7.748 | 5,020,208 | +0.29(+3.95%) |
Feb 14, 2019 | 7.384 | 7.657 | 7.384 | 7.454 | 7,739,367 | +0.02(+0.24%) |
Feb 13, 2019 | 6.910 | 7.534 | 6.839 | 7.436 | 13,537,066 | +0.42(+5.97%) |
Feb 12, 2019 | 6.901 | 7.026 | 6.830 | 7.017 | 4,742,770 | +0.29(+4.24%) |
Feb 11, 2019 | 6.580 | 6.776 | 6.446 | 6.732 | 4,978,084 | +0.05(+0.80%) |
Feb 08, 2019 | 6.776 | 6.776 | 6.589 | 6.678 | 6,372,837 | -0.09(-1.32%) |
Feb 07, 2019 | 6.919 | 6.919 | 6.714 | 6.767 | 6,794,619 | -0.22(-3.19%) |
Feb 06, 2019 | 6.919 | 7.053 | 6.839 | 6.990 | 3,137,358 | +0.05(+0.77%) |
Feb 05, 2019 | 6.847 | 7.026 | 6.847 | 6.937 | 3,750,835 | +0.06(+0.91%) |
Feb 04, 2019 | 6.821 | 6.919 | 6.785 | 6.874 | 3,632,579 | +0.01(+0.13%) |
Feb 01, 2019 | 7.008 | 7.044 | 6.807 | 6.865 | 7,391,908 | -0.08(-1.16%) |
Jan 31, 2019 | 7.231 | 7.231 | 6.901 | 6.946 | 5,176,320 | -0.21(-2.99%) |
Jan 30, 2019 | 7.097 | 7.275 | 7.088 | 7.160 | 5,221,055 | +0.14(+2.03%) |
Jan 29, 2019 | 7.026 | 7.160 | 6.999 | 7.017 | 3,640,753 | +0.08(+1.16%) |
Jan 28, 2019 | 6.839 | 6.937 | 6.767 | 6.937 | 5,036,031 | -0.01(-0.13%) |
Jan 25, 2019 | 6.856 | 6.954 | 6.776 | 6.946 | 5,002,487 | +0.16(+2.37%) |
Jan 24, 2019 | 6.758 | 6.874 | 6.678 | 6.785 | 4,486,981 | +0.03(+0.40%) |
Jan 23, 2019 | 6.919 | 6.972 | 6.678 | 6.758 | 5,939,490 | -0.14(-2.07%) |
Jan 22, 2019 | 7.035 | 7.053 | 6.821 | 6.901 | 4,390,060 | -0.36(-4.91%) |
Jan 18, 2019 | 7.249 | 7.293 | 7.106 | 7.258 | 3,673,746 | +0.10(+1.37%) |
Jan 17, 2019 | 6.990 | 7.249 | 6.905 | 7.160 | 3,674,689 | +0.04(+0.63%) |
Jan 16, 2019 | 7.231 | 7.275 | 7.061 | 7.115 | 4,745,850 | -0.13(-1.85%) |
Jan 15, 2019 | 7.177 | 7.365 | 7.177 | 7.249 | 3,170,808 | +0.11(+1.50%) |
Jan 14, 2019 | 7.097 | 7.222 | 7.088 | 7.142 | 2,740,405 | -0.08(-1.11%) |
Jan 11, 2019 | 7.177 | 7.329 | 7.115 | 7.222 | 2,240,699 | -0.09(-1.22%) |
Jan 10, 2019 | 7.115 | 7.338 | 7.070 | 7.311 | 1,969,883 | +0.09(+1.23%) |
Jan 09, 2019 | 7.168 | 7.249 | 6.919 | 7.222 | 7,976,336 | +0.19(+2.66%) |
Jan 08, 2019 | 7.008 | 7.151 | 6.892 | 7.035 | 4,091,685 | +0.09(+1.28%) |
Jan 07, 2019 | 6.910 | 7.079 | 6.830 | 6.946 | 3,721,125 | +0.09(+1.30%) |
Jan 04, 2019 | 6.616 | 6.879 | 6.562 | 6.856 | 3,943,824 | +0.42(+6.51%) |
Jan 03, 2019 | 6.500 | 6.607 | 6.348 | 6.437 | 3,508,373 | -0.04(-0.55%) |
Jan 02, 2019 | 6.125 | 6.580 | 6.018 | 6.473 | 3,939,011 | +0.21(+3.27%) |
Dec 31, 2018 | 6.214 | 6.348 | 6.161 | 6.268 | 2,949,091 | +0.14(+2.33%) |
Dec 28, 2018 | 6.107 | 6.304 | 6.063 | 6.125 | 4,790,507 | +0.04(+0.73%) |
Dec 27, 2018 | 6.018 | 6.094 | 5.822 | 6.081 | 5,935,365 | -0.16(-2.57%) |
Dec 26, 2018 | 5.786 | 6.250 | 5.483 | 6.241 | 4,788,060 | +0.50(+8.70%) |
Dec 24, 2018 | 5.840 | 5.876 | 5.733 | 5.742 | 2,240,138 | -0.17(-2.87%) |
Dec 21, 2018 | 6.036 | 6.188 | 5.871 | 5.911 | 3,803,289 | -0.13(-2.21%) |
Dec 20, 2018 | 6.143 | 6.277 | 5.893 | 6.045 | 6,029,324 | -0.15(-2.45%) |
Dec 19, 2018 | 6.375 | 6.549 | 6.152 | 6.197 | 4,179,522 | -0.12(-1.84%) |
Dec 18, 2018 | 6.526 | 6.526 | 6.223 | 6.312 | 6,465,718 | -0.25(-3.80%) |
Dec 17, 2018 | 6.856 | 6.954 | 6.482 | 6.562 | 4,951,182 | -0.28(-4.04%) |
Dec 14, 2018 | 6.981 | 7.035 | 6.803 | 6.839 | 3,345,571 | -0.23(-3.28%) |
Dec 13, 2018 | 6.972 | 7.124 | 6.919 | 7.070 | 4,111,742 | +0.09(+1.28%) |
Dec 12, 2018 | 6.839 | 7.227 | 6.813 | 6.981 | 4,097,611 | +0.31(+4.65%) |
Dec 11, 2018 | 6.884 | 7.256 | 6.662 | 6.671 | 4,958,202 | +0.04(+0.53%) |
Dec 10, 2018 | 6.715 | 6.742 | 6.481 | 6.636 | 3,984,703 | -0.13(-1.96%) |
Dec 07, 2018 | 7.061 | 7.229 | 6.760 | 6.769 | 4,755,518 | -0.01(-0.13%) |
Dec 06, 2018 | 6.963 | 7.105 | 6.707 | 6.777 | 5,893,689 | -0.43(-6.02%) |
Dec 04, 2018 | 7.336 | 7.393 | 7.132 | 7.212 | 5,274,176 | -0.17(-2.28%) |