Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.991 | 7.034 | 6.785 | 6.941 | 1,767,513 | -0.04(-0.51%) |
Feb 27, 2019 | 7.119 | 7.130 | 6.941 | 6.977 | 1,003,124 | -0.09(-1.31%) |
Feb 26, 2019 | 7.205 | 7.276 | 7.062 | 7.069 | 1,462,706 | -0.11(-1.58%) |
Feb 25, 2019 | 7.269 | 7.340 | 7.148 | 7.183 | 1,332,692 | -0.09(-1.17%) |
Feb 22, 2019 | 7.439 | 7.503 | 7.254 | 7.269 | 1,391,713 | -0.02(-0.29%) |
Feb 21, 2019 | 7.589 | 7.589 | 7.219 | 7.290 | 1,462,074 | -0.33(-4.38%) |
Feb 20, 2019 | 7.603 | 7.674 | 7.397 | 7.624 | 2,130,717 | +0.47(+6.56%) |
Feb 19, 2019 | 6.842 | 7.233 | 6.842 | 7.155 | 2,299,685 | +0.26(+3.82%) |
Feb 15, 2019 | 6.806 | 6.899 | 6.785 | 6.892 | 1,847,556 | +0.16(+2.43%) |
Feb 14, 2019 | 6.692 | 6.771 | 6.614 | 6.728 | 1,004,180 | +0.00(+0.00%) |
Feb 13, 2019 | 6.714 | 6.778 | 6.657 | 6.728 | 1,163,419 | +0.05(+0.75%) |
Feb 12, 2019 | 6.685 | 6.764 | 6.639 | 6.678 | 883,332 | +0.09(+1.29%) |
Feb 11, 2019 | 6.394 | 6.593 | 6.394 | 6.593 | 851,527 | +0.16(+2.54%) |
Feb 08, 2019 | 6.522 | 6.600 | 6.387 | 6.429 | 1,163,932 | -0.12(-1.85%) |
Feb 07, 2019 | 6.657 | 6.721 | 6.433 | 6.550 | 1,165,834 | -0.18(-2.62%) |
Feb 06, 2019 | 6.692 | 6.755 | 6.663 | 6.727 | 906,930 | +0.00(+0.00%) |
Feb 05, 2019 | 6.783 | 6.867 | 6.663 | 6.727 | 685,362 | -0.09(-1.34%) |
Feb 04, 2019 | 6.628 | 6.818 | 6.621 | 6.818 | 962,639 | +0.12(+1.78%) |
Feb 01, 2019 | 6.663 | 6.758 | 6.614 | 6.699 | 1,032,476 | +0.08(+1.17%) |
Jan 31, 2019 | 6.944 | 6.948 | 6.579 | 6.621 | 1,689,156 | -0.26(-3.77%) |
Jan 30, 2019 | 6.671 | 6.923 | 6.572 | 6.881 | 2,398,127 | +0.30(+4.58%) |
Jan 29, 2019 | 6.523 | 6.614 | 6.439 | 6.579 | 963,769 | +0.16(+2.51%) |
Jan 28, 2019 | 6.460 | 6.516 | 6.306 | 6.418 | 1,790,187 | -0.19(-2.87%) |
Jan 25, 2019 | 6.502 | 6.649 | 6.453 | 6.607 | 863,248 | +0.20(+3.06%) |
Jan 24, 2019 | 6.306 | 6.509 | 6.278 | 6.411 | 899,297 | +0.11(+1.67%) |
Jan 23, 2019 | 6.628 | 6.628 | 6.306 | 6.306 | 1,227,782 | -0.28(-4.26%) |
Jan 22, 2019 | 6.671 | 6.755 | 6.544 | 6.586 | 1,102,913 | -0.18(-2.59%) |
Jan 18, 2019 | 6.797 | 6.811 | 6.635 | 6.762 | 1,249,749 | +0.05(+0.73%) |
Jan 17, 2019 | 6.586 | 6.734 | 6.558 | 6.713 | 1,044,128 | +0.05(+0.74%) |
Jan 16, 2019 | 6.649 | 6.741 | 6.604 | 6.663 | 1,510,238 | +0.00(+0.00%) |
Jan 15, 2019 | 6.663 | 6.692 | 6.516 | 6.663 | 1,043,887 | +0.08(+1.17%) |
Jan 14, 2019 | 6.671 | 6.748 | 6.516 | 6.586 | 1,154,786 | -0.17(-2.49%) |
Jan 11, 2019 | 6.642 | 6.776 | 6.544 | 6.755 | 1,373,783 | +0.00(+0.00%) |
Jan 10, 2019 | 6.579 | 6.755 | 6.481 | 6.755 | 2,118,593 | +0.10(+1.48%) |
Jan 09, 2019 | 6.607 | 6.699 | 6.467 | 6.656 | 1,530,745 | +0.20(+3.04%) |
Jan 08, 2019 | 6.327 | 6.579 | 6.271 | 6.460 | 2,207,082 | +0.22(+3.60%) |
Jan 07, 2019 | 5.997 | 6.271 | 5.906 | 6.236 | 2,374,669 | +0.28(+4.71%) |
Jan 04, 2019 | 5.703 | 5.990 | 5.646 | 5.955 | 1,835,845 | +0.41(+7.33%) |
Jan 03, 2019 | 5.576 | 5.660 | 5.422 | 5.548 | 1,676,080 | -0.06(-1.00%) |
Jan 02, 2019 | 5.141 | 5.717 | 5.092 | 5.604 | 1,979,033 | +0.35(+6.68%) |
Dec 31, 2018 | 5.450 | 5.471 | 5.205 | 5.254 | 3,825,379 | -0.13(-2.35%) |
Dec 28, 2018 | 5.450 | 5.625 | 5.250 | 5.380 | 4,112,511 | -0.04(-0.65%) |
Dec 27, 2018 | 5.513 | 5.611 | 5.226 | 5.415 | 4,440,377 | -0.25(-4.34%) |
Dec 26, 2018 | 5.275 | 5.660 | 5.148 | 5.660 | 1,884,427 | +0.45(+8.61%) |
Dec 24, 2018 | 5.443 | 5.457 | 5.212 | 5.212 | 1,433,091 | -0.18(-3.26%) |
Dec 21, 2018 | 5.506 | 5.632 | 5.282 | 5.387 | 8,461,400 | -0.15(-2.78%) |
Dec 20, 2018 | 5.696 | 5.857 | 5.513 | 5.541 | 2,470,949 | -0.20(-3.42%) |
Dec 19, 2018 | 5.787 | 6.060 | 5.710 | 5.738 | 2,970,952 | -0.04(-0.61%) |
Dec 18, 2018 | 5.948 | 6.018 | 5.766 | 5.773 | 1,320,540 | -0.11(-1.91%) |
Dec 17, 2018 | 6.018 | 6.271 | 5.864 | 5.885 | 2,088,282 | -0.15(-2.56%) |
Dec 14, 2018 | 6.383 | 6.421 | 5.955 | 6.039 | 2,634,225 | -0.35(-5.49%) |
Dec 13, 2018 | 6.579 | 6.579 | 6.369 | 6.390 | 1,295,660 | -0.18(-2.67%) |
Dec 12, 2018 | 6.474 | 6.706 | 6.474 | 6.565 | 1,393,145 | +0.25(+4.00%) |
Dec 11, 2018 | 6.488 | 6.516 | 6.173 | 6.313 | 1,609,861 | -0.04(-0.55%) |
Dec 10, 2018 | 6.453 | 6.509 | 6.250 | 6.348 | 1,488,010 | -0.18(-2.69%) |
Dec 07, 2018 | 6.839 | 6.937 | 6.467 | 6.523 | 1,481,279 | -0.14(-2.11%) |
Dec 06, 2018 | 6.769 | 6.797 | 6.607 | 6.663 | 1,691,836 | -0.27(-3.94%) |
Dec 04, 2018 | 7.414 | 7.442 | 6.930 | 6.937 | 1,084,656 | -0.50(-6.70%) |