Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.063 | 7.096 | 6.986 | 6.986 | 338,004 | -0.09(-1.24%) |
Feb 27, 2019 | 7.179 | 7.195 | 7.063 | 7.074 | 276,787 | -0.11(-1.53%) |
Feb 26, 2019 | 7.310 | 7.310 | 7.096 | 7.184 | 380,886 | -0.14(-1.88%) |
Feb 25, 2019 | 7.448 | 7.448 | 7.173 | 7.321 | 488,499 | -0.13(-1.77%) |
Feb 22, 2019 | 7.250 | 7.459 | 7.190 | 7.453 | 840,790 | +0.22(+3.04%) |
Feb 21, 2019 | 7.140 | 7.250 | 7.140 | 7.234 | 222,053 | +0.06(+0.84%) |
Feb 20, 2019 | 7.157 | 7.184 | 7.135 | 7.173 | 172,944 | +0.01(+0.15%) |
Feb 19, 2019 | 7.102 | 7.184 | 7.080 | 7.162 | 286,715 | +0.06(+0.85%) |
Feb 15, 2019 | 7.102 | 7.118 | 7.085 | 7.102 | 112,700 | +0.01(+0.15%) |
Feb 14, 2019 | 7.080 | 7.115 | 7.019 | 7.091 | 137,135 | +0.01(+0.08%) |
Feb 13, 2019 | 7.047 | 7.096 | 7.003 | 7.085 | 152,496 | +0.05(+0.78%) |
Feb 12, 2019 | 7.102 | 7.135 | 7.014 | 7.030 | 223,912 | -0.05(-0.70%) |
Feb 11, 2019 | 7.069 | 7.102 | 7.030 | 7.080 | 190,102 | +0.07(+0.94%) |
Feb 08, 2019 | 7.036 | 7.050 | 6.981 | 7.014 | 117,069 | -0.04(-0.55%) |
Feb 07, 2019 | 7.058 | 7.058 | 6.959 | 7.052 | 145,419 | -0.01(-0.08%) |
Feb 06, 2019 | 7.102 | 7.102 | 7.025 | 7.058 | 139,859 | -0.02(-0.31%) |
Feb 05, 2019 | 7.025 | 7.085 | 7.014 | 7.080 | 127,529 | +0.07(+1.02%) |
Feb 04, 2019 | 6.959 | 7.019 | 6.942 | 7.008 | 100,228 | +0.06(+0.87%) |
Feb 01, 2019 | 6.992 | 6.997 | 6.920 | 6.948 | 147,657 | -0.04(-0.63%) |
Jan 31, 2019 | 6.931 | 7.003 | 6.877 | 6.992 | 231,515 | +0.06(+0.87%) |
Jan 30, 2019 | 6.882 | 6.948 | 6.838 | 6.931 | 142,552 | +0.08(+1.20%) |
Jan 29, 2019 | 6.888 | 6.888 | 6.816 | 6.849 | 128,902 | -0.03(-0.40%) |
Jan 28, 2019 | 6.756 | 6.888 | 6.756 | 6.877 | 162,677 | +0.11(+1.62%) |
Jan 25, 2019 | 6.728 | 6.794 | 6.701 | 6.767 | 189,168 | +0.09(+1.40%) |
Jan 24, 2019 | 6.745 | 6.838 | 6.657 | 6.673 | 440,180 | -0.06(-0.90%) |
Jan 23, 2019 | 6.750 | 6.783 | 6.695 | 6.734 | 113,191 | +0.00(+0.00%) |
Jan 22, 2019 | 6.761 | 6.811 | 6.712 | 6.734 | 194,752 | -0.07(-1.05%) |
Jan 18, 2019 | 6.794 | 6.838 | 6.761 | 6.805 | 250,889 | +0.02(+0.24%) |
Jan 17, 2019 | 6.739 | 6.811 | 6.739 | 6.789 | 189,968 | +0.05(+0.73%) |
Jan 16, 2019 | 6.624 | 6.750 | 6.591 | 6.739 | 210,119 | +0.15(+2.34%) |
Jan 15, 2019 | 6.591 | 6.607 | 6.547 | 6.585 | 147,684 | +0.01(+0.17%) |
Jan 14, 2019 | 6.552 | 6.609 | 6.531 | 6.574 | 193,143 | +0.01(+0.17%) |
Jan 11, 2019 | 6.536 | 6.607 | 6.536 | 6.563 | 158,035 | -0.01(-0.08%) |
Jan 10, 2019 | 6.536 | 6.618 | 6.509 | 6.569 | 139,955 | +0.03(+0.50%) |
Jan 09, 2019 | 6.591 | 6.618 | 6.492 | 6.536 | 229,527 | -0.04(-0.58%) |
Jan 08, 2019 | 6.547 | 6.585 | 6.509 | 6.574 | 163,784 | +0.10(+1.53%) |
Jan 07, 2019 | 6.322 | 6.563 | 6.300 | 6.476 | 332,181 | +0.15(+2.43%) |
Jan 04, 2019 | 6.217 | 6.355 | 6.217 | 6.322 | 159,309 | +0.12(+1.95%) |
Jan 03, 2019 | 6.113 | 6.267 | 6.107 | 6.201 | 241,966 | +0.09(+1.53%) |
Jan 02, 2019 | 5.904 | 6.197 | 5.904 | 6.108 | 363,280 | +0.13(+2.11%) |
Dec 31, 2018 | 6.163 | 6.179 | 5.932 | 5.981 | 564,047 | -0.12(-1.98%) |
Dec 28, 2018 | 6.130 | 6.201 | 6.091 | 6.102 | 506,331 | +0.01(+0.09%) |
Dec 27, 2018 | 6.031 | 6.141 | 5.970 | 6.097 | 269,741 | +0.03(+0.45%) |
Dec 26, 2018 | 5.838 | 6.102 | 5.838 | 6.069 | 418,964 | +0.24(+4.15%) |
Dec 24, 2018 | 5.701 | 5.871 | 5.657 | 5.827 | 349,206 | +0.13(+2.22%) |
Dec 21, 2018 | 5.767 | 5.860 | 5.696 | 5.701 | 586,077 | -0.04(-0.67%) |
Dec 20, 2018 | 6.102 | 6.152 | 5.630 | 5.740 | 1,020,841 | -0.36(-5.94%) |
Dec 19, 2018 | 6.124 | 6.246 | 6.080 | 6.102 | 431,237 | -0.02(-0.27%) |
Dec 18, 2018 | 6.212 | 6.300 | 6.069 | 6.119 | 935,032 | -0.07(-1.07%) |
Dec 17, 2018 | 6.585 | 6.618 | 6.179 | 6.184 | 1,486,509 | -0.38(-5.77%) |
Dec 14, 2018 | 6.739 | 6.811 | 6.563 | 6.563 | 462,270 | -0.23(-3.32%) |
Dec 13, 2018 | 6.833 | 6.866 | 6.706 | 6.789 | 345,463 | -0.01(-0.16%) |
Dec 12, 2018 | 6.822 | 6.882 | 6.761 | 6.800 | 304,281 | +0.04(+0.65%) |
Dec 11, 2018 | 6.800 | 6.800 | 6.728 | 6.756 | 313,721 | +0.01(+0.16%) |
Dec 10, 2018 | 6.723 | 6.750 | 6.646 | 6.745 | 643,548 | +0.06(+0.90%) |
Dec 07, 2018 | 6.657 | 6.701 | 6.646 | 6.684 | 238,145 | +0.03(+0.50%) |
Dec 06, 2018 | 6.563 | 6.657 | 6.536 | 6.651 | 502,977 | +0.05(+0.83%) |
Dec 04, 2018 | 6.613 | 6.690 | 6.558 | 6.596 | 575,881 | -0.05(-0.83%) |