Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.049 | 7.092 | 6.841 | 6.999 | 1,753,083 | -0.04(-0.51%) |
Feb 27, 2019 | 7.178 | 7.189 | 6.999 | 7.034 | 994,934 | -0.09(-1.31%) |
Feb 26, 2019 | 7.264 | 7.336 | 7.120 | 7.128 | 1,450,764 | -0.11(-1.58%) |
Feb 25, 2019 | 7.328 | 7.400 | 7.206 | 7.242 | 1,321,812 | -0.09(-1.17%) |
Feb 22, 2019 | 7.500 | 7.565 | 7.314 | 7.328 | 1,380,350 | -0.02(-0.29%) |
Feb 21, 2019 | 7.651 | 7.651 | 7.278 | 7.350 | 1,450,138 | -0.34(-4.38%) |
Feb 20, 2019 | 7.665 | 7.737 | 7.457 | 7.687 | 2,113,321 | +0.47(+6.56%) |
Feb 19, 2019 | 6.898 | 7.293 | 6.898 | 7.214 | 2,280,910 | +0.27(+3.82%) |
Feb 15, 2019 | 6.862 | 6.956 | 6.841 | 6.948 | 1,832,472 | +0.16(+2.43%) |
Feb 14, 2019 | 6.748 | 6.826 | 6.669 | 6.783 | 995,982 | +0.00(+0.00%) |
Feb 13, 2019 | 6.769 | 6.834 | 6.712 | 6.783 | 1,153,920 | +0.05(+0.75%) |
Feb 12, 2019 | 6.740 | 6.819 | 6.694 | 6.733 | 876,121 | +0.09(+1.29%) |
Feb 11, 2019 | 6.446 | 6.647 | 6.446 | 6.647 | 844,575 | +0.16(+2.54%) |
Feb 08, 2019 | 6.575 | 6.654 | 6.439 | 6.482 | 1,154,429 | -0.12(-1.85%) |
Feb 07, 2019 | 6.712 | 6.776 | 6.486 | 6.604 | 1,156,316 | -0.18(-2.62%) |
Feb 06, 2019 | 6.747 | 6.810 | 6.718 | 6.782 | 899,526 | +0.00(+0.00%) |
Feb 05, 2019 | 6.839 | 6.923 | 6.718 | 6.782 | 679,766 | -0.09(-1.34%) |
Feb 04, 2019 | 6.683 | 6.874 | 6.676 | 6.874 | 954,780 | +0.12(+1.78%) |
Feb 01, 2019 | 6.718 | 6.814 | 6.669 | 6.754 | 1,024,046 | +0.08(+1.17%) |
Jan 31, 2019 | 7.001 | 7.005 | 6.633 | 6.676 | 1,675,365 | -0.26(-3.77%) |
Jan 30, 2019 | 6.725 | 6.980 | 6.626 | 6.938 | 2,378,548 | +0.30(+4.58%) |
Jan 29, 2019 | 6.577 | 6.669 | 6.492 | 6.633 | 955,901 | +0.16(+2.51%) |
Jan 28, 2019 | 6.513 | 6.570 | 6.358 | 6.471 | 1,775,571 | -0.19(-2.87%) |
Jan 25, 2019 | 6.556 | 6.704 | 6.506 | 6.662 | 856,200 | +0.20(+3.06%) |
Jan 24, 2019 | 6.358 | 6.563 | 6.329 | 6.464 | 891,955 | +0.11(+1.67%) |
Jan 23, 2019 | 6.683 | 6.683 | 6.358 | 6.358 | 1,217,758 | -0.28(-4.26%) |
Jan 22, 2019 | 6.725 | 6.810 | 6.598 | 6.641 | 1,093,908 | -0.18(-2.59%) |
Jan 18, 2019 | 6.853 | 6.867 | 6.690 | 6.817 | 1,239,546 | +0.05(+0.73%) |
Jan 17, 2019 | 6.641 | 6.789 | 6.612 | 6.768 | 1,035,603 | +0.05(+0.74%) |
Jan 16, 2019 | 6.704 | 6.796 | 6.658 | 6.718 | 1,497,908 | +0.00(+0.00%) |
Jan 15, 2019 | 6.718 | 6.747 | 6.570 | 6.718 | 1,035,364 | +0.08(+1.17%) |
Jan 14, 2019 | 6.725 | 6.803 | 6.570 | 6.641 | 1,145,358 | -0.17(-2.49%) |
Jan 11, 2019 | 6.697 | 6.832 | 6.598 | 6.810 | 1,362,567 | +0.00(+0.00%) |
Jan 10, 2019 | 6.633 | 6.810 | 6.534 | 6.810 | 2,101,296 | +0.10(+1.48%) |
Jan 09, 2019 | 6.662 | 6.754 | 6.520 | 6.711 | 1,518,247 | +0.20(+3.04%) |
Jan 08, 2019 | 6.379 | 6.633 | 6.322 | 6.513 | 2,189,063 | +0.23(+3.60%) |
Jan 07, 2019 | 6.047 | 6.322 | 5.955 | 6.287 | 2,355,282 | +0.28(+4.71%) |
Jan 04, 2019 | 5.749 | 6.039 | 5.693 | 6.004 | 1,820,857 | +0.41(+7.33%) |
Jan 03, 2019 | 5.622 | 5.707 | 5.467 | 5.594 | 1,662,396 | -0.06(-1.00%) |
Jan 02, 2019 | 5.184 | 5.764 | 5.134 | 5.650 | 1,962,876 | +0.35(+6.68%) |
Dec 31, 2018 | 5.495 | 5.516 | 5.247 | 5.297 | 3,794,148 | -0.13(-2.35%) |
Dec 28, 2018 | 5.495 | 5.672 | 5.293 | 5.424 | 4,078,935 | -0.04(-0.65%) |
Dec 27, 2018 | 5.559 | 5.658 | 5.269 | 5.460 | 4,404,125 | -0.25(-4.34%) |
Dec 26, 2018 | 5.318 | 5.707 | 5.191 | 5.707 | 1,869,042 | +0.45(+8.61%) |
Dec 24, 2018 | 5.488 | 5.502 | 5.254 | 5.254 | 1,421,391 | -0.18(-3.26%) |
Dec 21, 2018 | 5.551 | 5.679 | 5.325 | 5.431 | 8,392,319 | -0.16(-2.78%) |
Dec 20, 2018 | 5.742 | 5.905 | 5.559 | 5.587 | 2,450,776 | -0.20(-3.42%) |
Dec 19, 2018 | 5.834 | 6.110 | 5.757 | 5.785 | 2,946,696 | -0.04(-0.61%) |
Dec 18, 2018 | 5.997 | 6.068 | 5.813 | 5.820 | 1,309,758 | -0.11(-1.91%) |
Dec 17, 2018 | 6.068 | 6.322 | 5.912 | 5.933 | 2,071,232 | -0.16(-2.56%) |
Dec 14, 2018 | 6.435 | 6.474 | 6.004 | 6.089 | 2,612,719 | -0.35(-5.49%) |
Dec 13, 2018 | 6.633 | 6.633 | 6.421 | 6.443 | 1,285,082 | -0.18(-2.67%) |
Dec 12, 2018 | 6.527 | 6.761 | 6.527 | 6.619 | 1,381,771 | +0.25(+4.00%) |
Dec 11, 2018 | 6.542 | 6.570 | 6.223 | 6.365 | 1,596,718 | -0.04(-0.55%) |
Dec 10, 2018 | 6.506 | 6.563 | 6.301 | 6.400 | 1,475,861 | -0.18(-2.69%) |
Dec 07, 2018 | 6.895 | 6.994 | 6.520 | 6.577 | 1,469,186 | -0.14(-2.11%) |
Dec 06, 2018 | 6.824 | 6.853 | 6.662 | 6.718 | 1,678,024 | -0.28(-3.94%) |
Dec 04, 2018 | 7.475 | 7.503 | 6.987 | 6.994 | 1,075,800 | -0.50(-6.70%) |