Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.660 | 7.840 | 7.560 | 7.840 | 12,452 | +0.04(+0.51%) |
Feb 27, 2019 | 7.730 | 7.910 | 7.590 | 7.800 | 6,447 | +0.14(+1.83%) |
Feb 26, 2019 | 7.645 | 7.700 | 7.580 | 7.660 | 14,255 | +0.18(+2.41%) |
Feb 25, 2019 | 7.310 | 7.500 | 7.280 | 7.480 | 6,229 | -0.02(-0.27%) |
Feb 22, 2019 | 7.385 | 7.500 | 7.270 | 7.500 | 4,200 | +0.01(+0.13%) |
Feb 21, 2019 | 7.400 | 7.500 | 7.180 | 7.490 | 3,364 | +0.27(+3.74%) |
Feb 20, 2019 | 7.360 | 7.500 | 7.220 | 7.220 | 5,519 | -0.13(-1.77%) |
Feb 19, 2019 | 7.410 | 7.500 | 7.320 | 7.350 | 4,192 | -0.15(-2.00%) |
Feb 15, 2019 | 7.510 | 7.510 | 7.230 | 7.500 | 3,700 | +0.18(+2.46%) |
Feb 14, 2019 | 7.500 | 7.500 | 7.320 | 7.320 | 2,686 | +0.06(+0.83%) |
Feb 13, 2019 | 7.270 | 7.500 | 7.260 | 7.260 | 7,631 | -0.26(-3.46%) |
Feb 12, 2019 | 7.210 | 7.520 | 7.200 | 7.520 | 8,121 | +0.22(+3.01%) |
Feb 11, 2019 | 7.190 | 7.470 | 7.120 | 7.300 | 7,039 | +0.08(+1.11%) |
Feb 08, 2019 | 7.235 | 7.235 | 7.220 | 7.220 | 4,200 | +0.06(+0.84%) |
Feb 07, 2019 | 7.360 | 7.420 | 7.160 | 7.160 | 3,899 | -0.29(-3.89%) |
Feb 06, 2019 | 7.500 | 7.500 | 7.360 | 7.450 | 3,116 | +0.05(+0.68%) |
Feb 05, 2019 | 7.360 | 7.450 | 7.120 | 7.400 | 13,021 | -0.07(-0.94%) |
Feb 04, 2019 | 7.335 | 7.470 | 7.190 | 7.470 | 3,297 | +0.35(+4.92%) |
Feb 01, 2019 | 7.410 | 7.410 | 7.110 | 7.120 | 4,900 | -0.29(-3.91%) |
Jan 31, 2019 | 7.270 | 7.430 | 7.120 | 7.410 | 15,168 | -0.01(-0.13%) |
Jan 30, 2019 | 7.490 | 7.543 | 7.270 | 7.420 | 4,192 | +0.04(+0.54%) |
Jan 29, 2019 | 7.240 | 7.510 | 7.240 | 7.380 | 4,440 | -0.03(-0.40%) |
Jan 28, 2019 | 7.110 | 7.440 | 7.110 | 7.410 | 43,614 | -0.10(-1.33%) |
Jan 25, 2019 | 7.220 | 7.510 | 7.220 | 7.510 | 6,200 | +0.11(+1.49%) |
Jan 24, 2019 | 7.315 | 7.400 | 7.180 | 7.400 | 38,999 | -0.02(-0.34%) |
Jan 23, 2019 | 7.360 | 7.430 | 7.090 | 7.425 | 19,300 | -0.04(-0.60%) |
Jan 22, 2019 | 7.450 | 7.480 | 7.100 | 7.470 | 21,124 | +0.03(+0.40%) |
Jan 18, 2019 | 7.490 | 7.490 | 7.300 | 7.440 | 12,800 | +0.18(+2.48%) |
Jan 17, 2019 | 7.160 | 7.260 | 7.160 | 7.260 | 38,766 | +0.24(+3.42%) |
Jan 16, 2019 | 7.160 | 7.160 | 6.910 | 7.020 | 4,971 | +0.00(+0.00%) |
Jan 15, 2019 | 7.020 | 7.020 | 6.710 | 7.020 | 28,393 | +0.02(+0.36%) |
Jan 14, 2019 | 7.010 | 7.050 | 6.940 | 6.995 | 32,180 | +0.04(+0.58%) |
Jan 11, 2019 | 7.010 | 7.100 | 6.830 | 6.955 | 96,500 | -0.01(-0.14%) |
Jan 10, 2019 | 6.970 | 7.030 | 6.650 | 6.965 | 28,439 | +0.13(+1.98%) |
Jan 09, 2019 | 6.650 | 7.010 | 6.650 | 6.830 | 5,571 | +0.09(+1.34%) |
Jan 08, 2019 | 6.480 | 6.760 | 6.420 | 6.740 | 6,428 | +0.12(+1.81%) |
Jan 07, 2019 | 6.630 | 6.630 | 6.510 | 6.620 | 63,206 | +0.24(+3.76%) |
Jan 04, 2019 | 6.200 | 6.510 | 6.200 | 6.380 | 12,200 | +0.06(+0.95%) |
Jan 03, 2019 | 6.250 | 6.320 | 6.200 | 6.320 | 6,388 | +0.00(+0.00%) |
Jan 02, 2019 | 6.270 | 6.320 | 6.195 | 6.320 | 5,744 | -0.04(-0.63%) |
Dec 31, 2018 | 6.220 | 6.600 | 6.220 | 6.360 | 20,700 | +0.19(+3.08%) |
Dec 28, 2018 | 6.170 | 6.450 | 6.100 | 6.170 | 8,600 | +0.17(+2.83%) |
Dec 27, 2018 | 5.970 | 6.270 | 5.970 | 6.000 | 19,040 | -0.20(-3.15%) |
Dec 26, 2018 | 6.010 | 6.360 | 6.010 | 6.195 | 12,340 | -0.15(-2.44%) |
Dec 24, 2018 | 6.020 | 6.400 | 6.020 | 6.350 | 11,000 | +0.35(+5.83%) |
Dec 21, 2018 | 6.180 | 6.270 | 6.000 | 6.000 | 8,700 | -0.37(-5.81%) |
Dec 20, 2018 | 6.285 | 6.370 | 6.110 | 6.370 | 19,612 | +0.05(+0.79%) |
Dec 19, 2018 | 6.540 | 6.540 | 6.190 | 6.320 | 8,169 | +0.19(+3.10%) |
Dec 18, 2018 | 6.315 | 6.320 | 6.120 | 6.130 | 9,902 | -0.06(-0.97%) |
Dec 17, 2018 | 6.355 | 6.430 | 6.160 | 6.190 | 15,527 | -0.26(-4.03%) |
Dec 14, 2018 | 6.300 | 6.570 | 6.300 | 6.450 | 24,200 | +0.36(+5.91%) |
Dec 13, 2018 | 6.060 | 6.400 | 6.060 | 6.090 | 22,143 | -0.09(-1.46%) |
Dec 12, 2018 | 6.050 | 6.450 | 6.050 | 6.180 | 9,850 | +0.22(+3.69%) |
Dec 11, 2018 | 5.950 | 6.120 | 5.880 | 5.960 | 121,068 | +0.13(+2.23%) |
Dec 10, 2018 | 5.965 | 6.060 | 5.830 | 5.830 | 41,214 | -0.22(-3.72%) |
Dec 07, 2018 | 5.950 | 6.310 | 5.900 | 6.055 | 31,700 | +0.11(+1.94%) |
Dec 06, 2018 | 6.150 | 6.150 | 5.840 | 5.940 | 41,456 | -0.13(-2.14%) |
Dec 04, 2018 | 6.215 | 6.250 | 5.960 | 6.070 | 15,100 | -0.21(-3.42%) |