Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.330 | 8.390 | 8.290 | 8.300 | 916,675 | -0.02(-0.24%) |
Feb 27, 2019 | 8.360 | 8.430 | 8.290 | 8.320 | 959,617 | -0.04(-0.48%) |
Feb 26, 2019 | 8.320 | 8.420 | 8.290 | 8.360 | 1,003,767 | +0.06(+0.72%) |
Feb 25, 2019 | 8.310 | 8.370 | 8.265 | 8.300 | 919,445 | +0.07(+0.85%) |
Feb 22, 2019 | 8.170 | 8.240 | 8.130 | 8.230 | 986,600 | +0.06(+0.73%) |
Feb 21, 2019 | 8.120 | 8.190 | 8.110 | 8.170 | 708,923 | +0.03(+0.37%) |
Feb 20, 2019 | 8.100 | 8.190 | 8.060 | 8.140 | 876,846 | +0.02(+0.25%) |
Feb 19, 2019 | 7.900 | 8.150 | 7.890 | 8.120 | 1,448,539 | +0.20(+2.53%) |
Feb 15, 2019 | 7.920 | 7.940 | 7.880 | 7.920 | 1,993,800 | +0.03(+0.38%) |
Feb 14, 2019 | 7.860 | 7.920 | 7.820 | 7.890 | 1,316,939 | +0.02(+0.25%) |
Feb 13, 2019 | 7.890 | 7.920 | 7.800 | 7.870 | 787,743 | +0.00(+0.00%) |
Feb 12, 2019 | 7.890 | 7.910 | 7.855 | 7.870 | 676,563 | -0.02(-0.25%) |
Feb 11, 2019 | 7.830 | 7.900 | 7.820 | 7.890 | 704,934 | +0.03(+0.38%) |
Feb 08, 2019 | 7.850 | 7.880 | 7.800 | 7.860 | 492,400 | +0.02(+0.26%) |
Feb 07, 2019 | 7.910 | 7.910 | 7.820 | 7.840 | 1,317,227 | -0.08(-1.01%) |
Feb 06, 2019 | 7.910 | 7.940 | 7.800 | 7.920 | 884,303 | +0.03(+0.38%) |
Feb 05, 2019 | 7.780 | 7.900 | 7.750 | 7.890 | 1,722,109 | +0.17(+2.20%) |
Feb 04, 2019 | 7.540 | 7.720 | 7.500 | 7.720 | 1,581,822 | +0.22(+2.93%) |
Feb 01, 2019 | 7.350 | 7.510 | 7.345 | 7.500 | 1,215,200 | +0.13(+1.76%) |
Jan 31, 2019 | 7.300 | 7.640 | 7.235 | 7.370 | 1,349,638 | +0.12(+1.66%) |
Jan 30, 2019 | 7.230 | 7.260 | 7.190 | 7.250 | 576,999 | +0.04(+0.55%) |
Jan 29, 2019 | 7.210 | 7.230 | 7.170 | 7.210 | 355,237 | +0.00(+0.00%) |
Jan 28, 2019 | 7.200 | 7.220 | 7.150 | 7.210 | 442,275 | -0.02(-0.28%) |
Jan 25, 2019 | 7.230 | 7.265 | 7.160 | 7.230 | 456,600 | +0.02(+0.28%) |
Jan 24, 2019 | 7.120 | 7.220 | 7.100 | 7.210 | 603,152 | +0.09(+1.26%) |
Jan 23, 2019 | 7.130 | 7.180 | 7.110 | 7.120 | 832,097 | +0.00(+0.00%) |
Jan 22, 2019 | 7.160 | 7.185 | 7.060 | 7.120 | 545,400 | -0.06(-0.84%) |
Jan 18, 2019 | 7.220 | 7.250 | 7.160 | 7.180 | 320,400 | -0.05(-0.69%) |
Jan 17, 2019 | 7.190 | 7.230 | 7.170 | 7.230 | 872,658 | +0.03(+0.42%) |
Jan 16, 2019 | 7.200 | 7.245 | 7.185 | 7.200 | 835,617 | +0.00(+0.00%) |
Jan 15, 2019 | 7.180 | 7.220 | 7.160 | 7.200 | 498,212 | -0.01(-0.14%) |
Jan 14, 2019 | 7.240 | 7.265 | 7.170 | 7.210 | 947,553 | +0.00(+0.00%) |
Jan 11, 2019 | 7.080 | 7.230 | 7.060 | 7.210 | 537,700 | +0.10(+1.41%) |
Jan 10, 2019 | 7.080 | 7.150 | 7.045 | 7.110 | 577,140 | +0.04(+0.57%) |
Jan 09, 2019 | 6.990 | 7.120 | 6.930 | 7.070 | 848,029 | +0.12(+1.73%) |
Jan 08, 2019 | 7.040 | 7.050 | 6.920 | 6.950 | 1,545,826 | -0.09(-1.28%) |
Jan 07, 2019 | 6.900 | 7.105 | 6.880 | 7.040 | 1,354,872 | +0.11(+1.59%) |
Jan 04, 2019 | 6.850 | 6.950 | 6.810 | 6.930 | 694,100 | +0.10(+1.46%) |
Jan 03, 2019 | 6.740 | 6.900 | 6.740 | 6.830 | 951,977 | +0.07(+1.04%) |
Jan 02, 2019 | 6.650 | 6.830 | 6.580 | 6.760 | 653,209 | +0.09(+1.35%) |
Dec 31, 2018 | 6.880 | 6.920 | 6.605 | 6.670 | 1,455,400 | -0.22(-3.19%) |
Dec 28, 2018 | 6.900 | 6.950 | 6.840 | 6.890 | 1,231,800 | -0.04(-0.58%) |
Dec 27, 2018 | 6.840 | 6.935 | 6.780 | 6.930 | 1,450,793 | +0.02(+0.29%) |
Dec 26, 2018 | 6.710 | 6.960 | 6.700 | 6.910 | 1,253,295 | +0.20(+2.98%) |
Dec 24, 2018 | 6.750 | 6.800 | 6.650 | 6.710 | 489,800 | -0.07(-1.03%) |
Dec 21, 2018 | 6.720 | 6.920 | 6.690 | 6.780 | 2,787,500 | +0.06(+0.89%) |
Dec 20, 2018 | 7.080 | 7.080 | 6.680 | 6.720 | 1,035,612 | -0.34(-4.82%) |
Dec 19, 2018 | 7.130 | 7.180 | 7.030 | 7.060 | 890,655 | -0.07(-0.98%) |
Dec 18, 2018 | 7.110 | 7.220 | 7.080 | 7.130 | 760,603 | +0.07(+0.99%) |
Dec 17, 2018 | 7.370 | 7.370 | 7.020 | 7.060 | 1,173,684 | -0.33(-4.47%) |
Dec 14, 2018 | 7.350 | 7.510 | 7.300 | 7.390 | 566,100 | +0.01(+0.14%) |
Dec 13, 2018 | 7.440 | 7.480 | 7.370 | 7.380 | 694,187 | -0.10(-1.34%) |
Dec 12, 2018 | 7.490 | 7.520 | 7.410 | 7.480 | 564,520 | +0.03(+0.40%) |
Dec 11, 2018 | 7.350 | 7.510 | 7.340 | 7.450 | 622,872 | +0.10(+1.36%) |
Dec 10, 2018 | 7.650 | 7.650 | 7.320 | 7.350 | 1,911,734 | -0.29(-3.80%) |
Dec 07, 2018 | 7.700 | 7.700 | 7.620 | 7.640 | 1,107,000 | -0.03(-0.39%) |
Dec 06, 2018 | 7.630 | 7.680 | 7.570 | 7.670 | 912,419 | -0.01(-0.13%) |
Dec 04, 2018 | 7.700 | 7.755 | 7.640 | 7.680 | 890,700 | -0.01(-0.13%) |