Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.930 | 6.930 | 6.510 | 6.755 | 4,000 | +0.12(+1.76%) |
Mar 28, 2019 | 7.070 | 7.070 | 6.600 | 6.638 | 2,238 | -0.26(-3.80%) |
Mar 27, 2019 | 6.950 | 6.950 | 6.900 | 6.900 | 709 | -0.02(-0.29%) |
Mar 26, 2019 | 6.920 | 6.920 | 6.920 | 6.920 | 215 | +0.36(+5.49%) |
Mar 25, 2019 | 6.620 | 6.990 | 6.560 | 6.560 | 3,700 | -0.16(-2.38%) |
Mar 22, 2019 | 6.910 | 6.930 | 6.700 | 6.720 | 9,400 | -0.24(-3.45%) |
Mar 21, 2019 | 7.035 | 7.035 | 6.960 | 6.960 | 1,264 | -0.01(-0.20%) |
Mar 20, 2019 | 7.000 | 7.005 | 6.900 | 6.974 | 2,304 | -0.01(-0.16%) |
Mar 19, 2019 | 7.067 | 7.080 | 6.950 | 6.985 | 7,464 | -0.07(-0.92%) |
Mar 18, 2019 | 6.999 | 7.050 | 6.999 | 7.050 | 1,750 | +0.05(+0.71%) |
Mar 15, 2019 | 6.947 | 7.000 | 6.947 | 7.000 | 3,500 | +0.20(+2.94%) |
Mar 14, 2019 | 7.030 | 7.030 | 6.700 | 6.800 | 1,776 | -0.19(-2.65%) |
Mar 13, 2019 | 7.080 | 7.099 | 6.900 | 6.985 | 5,511 | -0.11(-1.62%) |
Mar 12, 2019 | 6.710 | 7.100 | 6.710 | 7.100 | 2,304 | +0.38(+5.65%) |
Mar 11, 2019 | 7.049 | 7.049 | 6.710 | 6.720 | 3,348 | -0.16(-2.29%) |
Mar 08, 2019 | 7.030 | 7.030 | 6.795 | 6.878 | 4,000 | -0.05(-0.68%) |
Mar 07, 2019 | 6.250 | 7.200 | 6.250 | 6.925 | 34,994 | +0.56(+8.88%) |
Mar 06, 2019 | 6.190 | 6.370 | 6.175 | 6.360 | 4,521 | +0.40(+6.63%) |
Mar 05, 2019 | 5.964 | 5.964 | 5.964 | 5.964 | 297 | -0.36(-5.63%) |
Mar 04, 2019 | 6.343 | 6.380 | 6.135 | 6.320 | 2,892 | +0.49(+8.40%) |
Mar 01, 2019 | 5.950 | 6.290 | 5.830 | 5.830 | 9,000 | +0.03(+0.52%) |
Feb 28, 2019 | 5.850 | 5.990 | 5.800 | 5.800 | 6,148 | -0.05(-0.86%) |
Feb 27, 2019 | 5.450 | 5.926 | 5.400 | 5.850 | 5,017 | +0.47(+8.74%) |
Feb 26, 2019 | 5.791 | 6.081 | 5.340 | 5.380 | 13,977 | -0.37(-6.43%) |
Feb 25, 2019 | 5.890 | 5.970 | 5.700 | 5.750 | 10,032 | -0.04(-0.69%) |
Feb 22, 2019 | 6.030 | 6.030 | 5.780 | 5.790 | 3,600 | -0.03(-0.52%) |
Feb 21, 2019 | 5.849 | 5.878 | 5.820 | 5.820 | 4,578 | +0.15(+2.65%) |
Feb 20, 2019 | 5.950 | 6.040 | 5.670 | 5.670 | 4,875 | -0.33(-5.50%) |
Feb 19, 2019 | 6.500 | 6.500 | 6.000 | 6.000 | 13,322 | -0.50(-7.69%) |
Feb 15, 2019 | 6.700 | 6.700 | 6.500 | 6.500 | 6,200 | -0.20(-2.99%) |
Feb 14, 2019 | 7.470 | 7.470 | 6.610 | 6.700 | 26,377 | -0.35(-4.96%) |
Feb 13, 2019 | 7.362 | 7.362 | 7.050 | 7.050 | 5,231 | -0.10(-1.40%) |
Feb 12, 2019 | 7.400 | 7.500 | 6.900 | 7.150 | 39,690 | +0.13(+1.85%) |
Feb 11, 2019 | 6.330 | 7.220 | 6.250 | 7.020 | 52,505 | +0.79(+12.68%) |
Feb 08, 2019 | 5.810 | 6.230 | 5.810 | 6.230 | 19,900 | +0.51(+8.92%) |
Feb 07, 2019 | 6.070 | 6.070 | 5.720 | 5.720 | 20,699 | -0.08(-1.38%) |
Feb 06, 2019 | 5.850 | 6.350 | 5.500 | 5.800 | 18,572 | -0.01(-0.17%) |
Feb 05, 2019 | 5.850 | 5.951 | 5.420 | 5.810 | 37,313 | +0.43(+7.99%) |
Feb 04, 2019 | 5.000 | 5.500 | 5.000 | 5.380 | 3,111 | +0.48(+9.80%) |
Feb 01, 2019 | 5.410 | 5.410 | 4.900 | 4.900 | 4,700 | -0.36(-6.84%) |
Jan 31, 2019 | 5.060 | 5.270 | 5.060 | 5.260 | 5,223 | +0.06(+1.15%) |
Jan 30, 2019 | 5.200 | 5.370 | 4.790 | 5.200 | 14,502 | -0.23(-4.24%) |
Jan 29, 2019 | 5.480 | 5.480 | 5.200 | 5.430 | 2,462 | -0.14(-2.57%) |
Jan 28, 2019 | 5.610 | 5.700 | 5.300 | 5.573 | 2,213 | -0.09(-1.54%) |
Jan 25, 2019 | 5.340 | 5.700 | 5.340 | 5.660 | 4,100 | +0.32(+5.99%) |
Jan 24, 2019 | 5.480 | 5.480 | 5.100 | 5.340 | 3,400 | +0.34(+6.80%) |
Jan 23, 2019 | 5.000 | 5.400 | 5.000 | 5.000 | 10,100 | +0.00(+0.00%) |
Jan 22, 2019 | 5.580 | 5.580 | 5.000 | 5.000 | 20,370 | -0.66(-11.66%) |
Jan 18, 2019 | 5.800 | 5.850 | 4.820 | 5.660 | 11,600 | -0.05(-0.88%) |
Jan 17, 2019 | 5.500 | 5.790 | 5.000 | 5.710 | 12,134 | +0.20(+3.63%) |
Jan 16, 2019 | 5.500 | 5.643 | 5.338 | 5.510 | 9,259 | +0.07(+1.29%) |
Jan 15, 2019 | 5.220 | 5.650 | 5.220 | 5.440 | 6,677 | +0.39(+7.72%) |
Jan 14, 2019 | 5.050 | 5.050 | 5.050 | 5.050 | 3,099 | +0.04(+0.80%) |
Jan 11, 2019 | 5.350 | 5.400 | 5.010 | 5.010 | 7,700 | -0.44(-8.07%) |
Jan 10, 2019 | 5.210 | 5.655 | 4.950 | 5.450 | 5,167 | -0.15(-2.68%) |
Jan 09, 2019 | 5.390 | 5.610 | 5.016 | 5.600 | 2,370 | +0.21(+3.90%) |
Jan 08, 2019 | 5.020 | 5.420 | 5.000 | 5.390 | 35,443 | +0.49(+10.00%) |
Jan 07, 2019 | 4.593 | 5.000 | 4.500 | 4.900 | 17,262 | +0.25(+5.38%) |
Jan 04, 2019 | 4.580 | 4.930 | 4.580 | 4.650 | 41,500 | +0.21(+4.68%) |
Jan 03, 2019 | 4.500 | 4.500 | 4.250 | 4.442 | 18,442 | -0.07(-1.50%) |
Jan 02, 2019 | 3.990 | 4.550 | 3.970 | 4.510 | 14,692 | +0.44(+10.81%) |
Dec 31, 2018 | 4.250 | 4.400 | 4.020 | 4.070 | 122,300 | -0.26(-6.00%) |
Dec 28, 2018 | 4.750 | 4.870 | 4.260 | 4.330 | 168,000 | -0.22(-4.84%) |
Dec 27, 2018 | 4.400 | 4.800 | 4.400 | 4.550 | 36,734 | +0.06(+1.34%) |
Dec 26, 2018 | 4.810 | 4.810 | 4.260 | 4.490 | 46,731 | -0.28(-5.87%) |
Dec 24, 2018 | 5.010 | 5.090 | 4.740 | 4.770 | 18,700 | -0.32(-6.29%) |
Dec 21, 2018 | 5.650 | 5.670 | 5.010 | 5.090 | 106,000 | -0.65(-11.32%) |
Dec 20, 2018 | 5.510 | 5.750 | 5.350 | 5.740 | 40,274 | +0.23(+4.17%) |
Dec 19, 2018 | 5.650 | 5.830 | 5.360 | 5.510 | 134,016 | -0.33(-5.65%) |
Dec 18, 2018 | 6.090 | 6.250 | 5.600 | 5.840 | 97,138 | -0.21(-3.39%) |
Dec 17, 2018 | 6.190 | 6.250 | 5.900 | 6.045 | 63,256 | -0.15(-2.34%) |
Dec 14, 2018 | 6.160 | 6.190 | 5.870 | 6.190 | 9,600 | -0.07(-1.12%) |
Dec 13, 2018 | 6.180 | 6.300 | 5.879 | 6.260 | 19,364 | +0.08(+1.29%) |
Dec 12, 2018 | 5.940 | 6.370 | 5.940 | 6.180 | 26,654 | +0.23(+3.87%) |
Dec 11, 2018 | 6.070 | 6.070 | 5.750 | 5.950 | 32,173 | +0.00(+0.00%) |
Dec 10, 2018 | 5.990 | 6.040 | 5.890 | 5.950 | 18,780 | -0.02(-0.42%) |
Dec 07, 2018 | 6.090 | 6.090 | 5.870 | 5.975 | 16,100 | -0.08(-1.24%) |
Dec 06, 2018 | 6.070 | 6.181 | 5.800 | 6.050 | 61,346 | -0.05(-0.82%) |
Dec 04, 2018 | 6.000 | 6.195 | 5.850 | 6.100 | 17,400 | +0.10(+1.67%) |
Dec 03, 2018 | 6.260 | 6.320 | 5.851 | 6.000 | 24,309 | -0.14(-2.28%) |
Nov 30, 2018 | 6.170 | 6.350 | 6.000 | 6.140 | 17,000 | +0.16(+2.68%) |
Nov 29, 2018 | 5.950 | 5.990 | 5.900 | 5.980 | 18,205 | +0.09(+1.53%) |
Nov 28, 2018 | 6.210 | 6.326 | 5.800 | 5.890 | 53,234 | -0.32(-5.15%) |
Nov 27, 2018 | 6.330 | 6.708 | 6.200 | 6.210 | 57,459 | -0.19(-2.97%) |
Nov 26, 2018 | 6.750 | 6.750 | 6.210 | 6.400 | 41,859 | -0.31(-4.62%) |
Nov 23, 2018 | 6.360 | 6.750 | 6.110 | 6.710 | 25,600 | +0.33(+5.17%) |
Nov 21, 2018 | 6.380 | 6.380 | 6.380 | 0 | +0.28(+4.59%) | |
Nov 20, 2018 | 6.230 | 6.500 | 6.000 | 6.100 | 33,435 | -0.13(-2.09%) |
Nov 19, 2018 | 6.240 | 6.370 | 6.228 | 6.230 | 6,702 | -0.02(-0.32%) |
Nov 16, 2018 | 6.180 | 6.350 | 6.180 | 6.250 | 7,900 | -0.09(-1.42%) |
Nov 15, 2018 | 6.100 | 6.490 | 6.100 | 6.340 | 17,748 | +0.16(+2.59%) |
Nov 14, 2018 | 6.260 | 6.500 | 6.060 | 6.180 | 11,964 | -0.05(-0.80%) |
Nov 13, 2018 | 6.330 | 6.560 | 6.050 | 6.230 | 25,589 | +0.03(+0.48%) |
Nov 12, 2018 | 6.440 | 6.521 | 6.200 | 6.200 | 15,043 | -0.30(-4.62%) |
Nov 09, 2018 | 6.350 | 6.500 | 6.210 | 6.500 | 32,900 | +0.22(+3.50%) |
Nov 08, 2018 | 6.470 | 6.966 | 6.210 | 6.280 | 42,247 | -0.13(-2.03%) |
Nov 07, 2018 | 6.100 | 6.600 | 6.010 | 6.410 | 31,644 | +0.30(+4.91%) |
Nov 06, 2018 | 6.200 | 6.620 | 6.000 | 6.110 | 26,412 | -0.11(-1.77%) |
Nov 05, 2018 | 6.630 | 7.160 | 6.220 | 6.220 | 60,708 | -0.58(-8.53%) |
Nov 02, 2018 | 6.580 | 6.840 | 6.080 | 6.800 | 31,000 | +0.20(+3.03%) |
Nov 01, 2018 | 6.090 | 6.880 | 6.050 | 6.600 | 50,954 | +0.49(+8.02%) |
Oct 31, 2018 | 6.290 | 6.290 | 5.780 | 6.110 | 50,439 | +0.36(+6.26%) |
Oct 30, 2018 | 5.790 | 6.040 | 5.710 | 5.750 | 23,197 | -0.08(-1.37%) |
Oct 29, 2018 | 6.040 | 6.410 | 5.710 | 5.830 | 175,946 | -0.21(-3.48%) |
Oct 26, 2018 | 6.300 | 6.450 | 5.710 | 6.040 | 171,600 | -0.34(-5.33%) |
Oct 25, 2018 | 6.610 | 7.060 | 6.360 | 6.380 | 70,232 | -0.23(-3.48%) |
Oct 24, 2018 | 7.000 | 7.440 | 6.540 | 6.610 | 51,997 | -0.31(-4.48%) |
Oct 23, 2018 | 7.360 | 7.360 | 6.880 | 6.920 | 39,786 | -0.40(-5.46%) |
Oct 22, 2018 | 7.290 | 7.553 | 6.870 | 7.320 | 55,159 | -0.12(-1.61%) |
Oct 19, 2018 | 7.800 | 7.800 | 7.060 | 7.440 | 33,800 | +0.00(+0.00%) |
Oct 18, 2018 | 7.750 | 7.970 | 6.550 | 7.440 | 54,827 | -0.39(-4.98%) |
Oct 17, 2018 | 8.160 | 8.340 | 7.780 | 7.830 | 46,498 | -0.49(-5.89%) |
Oct 16, 2018 | 8.400 | 8.700 | 8.200 | 8.320 | 40,568 | -0.09(-1.07%) |
Oct 15, 2018 | 8.720 | 8.720 | 8.060 | 8.410 | 33,828 | -0.26(-3.00%) |
Oct 12, 2018 | 8.520 | 8.740 | 7.640 | 8.670 | 83,900 | +0.40(+4.84%) |
Oct 11, 2018 | 8.530 | 8.540 | 8.060 | 8.270 | 56,909 | -0.28(-3.27%) |
Oct 10, 2018 | 8.560 | 8.840 | 8.050 | 8.550 | 122,461 | -0.08(-0.93%) |
Oct 09, 2018 | 8.120 | 8.630 | 8.100 | 8.630 | 71,112 | +0.30(+3.60%) |
Oct 08, 2018 | 8.150 | 8.660 | 8.000 | 8.330 | 128,454 | +0.32(+4.00%) |
Oct 05, 2018 | 8.290 | 8.500 | 7.410 | 8.010 | 232,500 | -0.32(-3.84%) |
Oct 04, 2018 | 8.960 | 9.300 | 8.310 | 8.330 | 218,329 | -0.64(-7.13%) |
Oct 03, 2018 | 9.700 | 10.24 | 8.750 | 8.970 | 104,240 | -0.55(-5.78%) |
Oct 02, 2018 | 10.00 | 10.29 | 9.400 | 9.520 | 165,273 | -0.48(-4.80%) |
Oct 01, 2018 | 10.86 | 11.37 | 9.990 | 10.00 | 67,137 | -0.88(-8.09%) |
Sep 28, 2018 | 9.970 | 11.00 | 9.500 | 10.88 | 201,300 | +0.88(+8.80%) |
Sep 27, 2018 | 10.55 | 11.14 | 9.452 | 10.00 | 358,748 | -0.66(-6.19%) |