Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.322 | 7.431 | 7.270 | 7.425 | 2,335,676 | +0.09(+1.17%) |
Feb 27, 2019 | 7.339 | 7.345 | 7.249 | 7.339 | 1,807,039 | +0.00(+0.00%) |
Feb 26, 2019 | 7.339 | 7.434 | 7.305 | 7.339 | 2,436,125 | +0.00(+0.00%) |
Feb 25, 2019 | 7.350 | 7.412 | 7.260 | 7.339 | 3,064,166 | +0.06(+0.77%) |
Feb 22, 2019 | 7.277 | 7.283 | 7.227 | 7.283 | 3,684,539 | +0.03(+0.39%) |
Feb 21, 2019 | 7.193 | 7.255 | 7.148 | 7.255 | 2,853,514 | +0.11(+1.49%) |
Feb 20, 2019 | 7.080 | 7.159 | 7.047 | 7.148 | 2,473,951 | +0.00(+0.00%) |
Feb 19, 2019 | 6.974 | 7.182 | 6.934 | 7.148 | 5,000,121 | +0.24(+3.41%) |
Feb 15, 2019 | 6.738 | 6.926 | 6.608 | 6.912 | 3,920,150 | +0.25(+3.71%) |
Feb 14, 2019 | 6.693 | 6.726 | 6.665 | 6.665 | 1,152,765 | -0.06(-0.84%) |
Feb 13, 2019 | 6.743 | 6.749 | 6.665 | 6.721 | 1,458,634 | -0.02(-0.33%) |
Feb 12, 2019 | 6.710 | 6.743 | 6.676 | 6.743 | 1,071,016 | +0.05(+0.76%) |
Feb 11, 2019 | 6.704 | 6.721 | 6.673 | 6.693 | 1,186,017 | +0.01(+0.08%) |
Feb 08, 2019 | 6.648 | 6.693 | 6.614 | 6.687 | 631,736 | +0.03(+0.42%) |
Feb 07, 2019 | 6.687 | 6.693 | 6.603 | 6.659 | 960,487 | -0.04(-0.59%) |
Feb 06, 2019 | 6.693 | 6.721 | 6.620 | 6.698 | 995,286 | -0.01(-0.17%) |
Feb 05, 2019 | 6.743 | 6.743 | 6.693 | 6.710 | 1,868,259 | -0.03(-0.42%) |
Feb 04, 2019 | 6.693 | 6.771 | 6.687 | 6.738 | 1,306,677 | +0.04(+0.67%) |
Feb 01, 2019 | 6.743 | 6.755 | 6.631 | 6.693 | 1,983,120 | -0.03(-0.42%) |
Jan 31, 2019 | 6.642 | 6.732 | 6.608 | 6.721 | 2,432,543 | +0.07(+1.01%) |
Jan 30, 2019 | 6.569 | 6.653 | 6.513 | 6.653 | 1,748,902 | +0.11(+1.63%) |
Jan 29, 2019 | 6.502 | 6.586 | 6.474 | 6.547 | 1,517,387 | +0.05(+0.78%) |
Jan 28, 2019 | 6.445 | 6.502 | 6.420 | 6.496 | 1,092,581 | +0.05(+0.78%) |
Jan 25, 2019 | 6.372 | 6.479 | 6.350 | 6.445 | 1,401,388 | +0.11(+1.68%) |
Jan 24, 2019 | 6.305 | 6.356 | 6.288 | 6.339 | 823,781 | +0.04(+0.62%) |
Jan 23, 2019 | 6.266 | 6.305 | 6.226 | 6.299 | 1,553,875 | +0.06(+0.90%) |
Jan 22, 2019 | 6.372 | 6.372 | 6.209 | 6.243 | 1,835,991 | -0.12(-1.94%) |
Jan 18, 2019 | 6.412 | 6.445 | 6.339 | 6.367 | 1,132,321 | -0.04(-0.61%) |
Jan 17, 2019 | 6.372 | 6.412 | 6.342 | 6.406 | 1,064,747 | +0.03(+0.44%) |
Jan 16, 2019 | 6.378 | 6.406 | 6.330 | 6.378 | 1,427,150 | +0.00(+0.00%) |
Jan 15, 2019 | 6.412 | 6.423 | 6.327 | 6.378 | 1,196,086 | +0.00(+0.00%) |
Jan 14, 2019 | 6.361 | 6.398 | 6.333 | 6.378 | 1,280,808 | +0.02(+0.27%) |
Jan 11, 2019 | 6.361 | 6.423 | 6.316 | 6.361 | 1,166,311 | +0.02(+0.27%) |
Jan 10, 2019 | 6.311 | 6.361 | 6.226 | 6.344 | 1,872,295 | +0.04(+0.62%) |
Jan 09, 2019 | 6.243 | 6.316 | 6.159 | 6.305 | 2,149,051 | +0.10(+1.54%) |
Jan 08, 2019 | 6.148 | 6.209 | 6.086 | 6.209 | 2,326,911 | +0.10(+1.56%) |
Jan 07, 2019 | 5.985 | 6.148 | 5.962 | 6.114 | 2,710,859 | +0.15(+2.45%) |
Jan 04, 2019 | 5.889 | 5.976 | 5.822 | 5.968 | 2,316,784 | +0.16(+2.71%) |
Jan 03, 2019 | 5.698 | 5.827 | 5.693 | 5.810 | 1,519,035 | +0.09(+1.57%) |
Jan 02, 2019 | 5.619 | 5.726 | 5.586 | 5.721 | 1,274,371 | +0.06(+1.09%) |
Dec 31, 2018 | 5.777 | 5.788 | 5.608 | 5.659 | 2,721,985 | -0.10(-1.66%) |
Dec 28, 2018 | 5.749 | 5.805 | 5.701 | 5.754 | 1,716,011 | +0.01(+0.20%) |
Dec 27, 2018 | 5.659 | 5.743 | 5.535 | 5.743 | 2,837,073 | +0.06(+0.99%) |
Dec 26, 2018 | 5.443 | 5.709 | 5.432 | 5.687 | 2,594,810 | +0.27(+5.01%) |
Dec 24, 2018 | 5.493 | 5.532 | 5.327 | 5.416 | 2,472,842 | -0.10(-1.81%) |
Dec 21, 2018 | 5.620 | 5.742 | 5.515 | 5.515 | 4,360,748 | -0.08(-1.39%) |
Dec 20, 2018 | 5.958 | 5.980 | 5.521 | 5.593 | 5,416,509 | -0.28(-4.72%) |
Dec 19, 2018 | 6.019 | 6.025 | 5.831 | 5.870 | 3,626,857 | -0.14(-2.30%) |
Dec 18, 2018 | 6.063 | 6.202 | 5.881 | 6.008 | 3,217,313 | -0.04(-0.73%) |
Dec 17, 2018 | 6.368 | 6.379 | 6.008 | 6.052 | 5,206,838 | -0.29(-4.62%) |
Dec 14, 2018 | 6.373 | 6.445 | 6.335 | 6.346 | 1,518,956 | -0.03(-0.43%) |
Dec 13, 2018 | 6.517 | 6.562 | 6.373 | 6.373 | 1,510,879 | -0.14(-2.21%) |
Dec 12, 2018 | 6.479 | 6.567 | 6.462 | 6.517 | 2,998,916 | +0.07(+1.03%) |
Dec 11, 2018 | 6.484 | 6.495 | 6.404 | 6.451 | 2,086,576 | +0.03(+0.43%) |
Dec 10, 2018 | 6.534 | 6.567 | 6.333 | 6.423 | 3,467,061 | -0.11(-1.69%) |
Dec 07, 2018 | 6.562 | 6.598 | 6.534 | 6.534 | 3,131,641 | -0.01(-0.08%) |
Dec 06, 2018 | 6.479 | 6.567 | 6.429 | 6.540 | 2,786,071 | +0.06(+0.94%) |
Dec 04, 2018 | 6.589 | 6.661 | 6.451 | 6.479 | 2,370,085 | -0.11(-1.60%) |