Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.065 | 8.136 | 7.941 | 8.109 | 2,786,632 | +0.01(+0.11%) |
Feb 27, 2019 | 8.242 | 8.251 | 8.074 | 8.100 | 3,911,971 | -0.04(-0.54%) |
Feb 26, 2019 | 7.959 | 8.185 | 7.906 | 8.145 | 4,913,733 | +0.24(+3.02%) |
Feb 25, 2019 | 7.861 | 7.968 | 7.782 | 7.906 | 5,000,962 | +0.04(+0.45%) |
Feb 22, 2019 | 7.791 | 7.879 | 7.707 | 7.870 | 2,910,095 | +0.16(+2.07%) |
Feb 21, 2019 | 7.782 | 7.848 | 7.622 | 7.711 | 3,279,330 | -0.13(-1.69%) |
Feb 20, 2019 | 7.764 | 7.870 | 7.729 | 7.844 | 3,968,009 | +0.07(+0.91%) |
Feb 19, 2019 | 7.667 | 7.813 | 7.631 | 7.773 | 4,813,564 | +0.08(+1.04%) |
Feb 15, 2019 | 7.534 | 7.702 | 7.516 | 7.693 | 5,055,927 | +0.29(+3.95%) |
Feb 14, 2019 | 7.332 | 7.603 | 7.332 | 7.401 | 7,794,434 | +0.02(+0.24%) |
Feb 13, 2019 | 6.861 | 7.481 | 6.790 | 7.383 | 13,633,385 | +0.42(+5.97%) |
Feb 12, 2019 | 6.852 | 6.976 | 6.781 | 6.967 | 4,776,516 | +0.28(+4.24%) |
Feb 11, 2019 | 6.534 | 6.728 | 6.401 | 6.684 | 5,013,504 | +0.05(+0.80%) |
Feb 08, 2019 | 6.728 | 6.728 | 6.542 | 6.631 | 6,418,181 | -0.09(-1.32%) |
Feb 07, 2019 | 6.870 | 6.870 | 6.666 | 6.719 | 6,842,964 | -0.22(-3.19%) |
Feb 06, 2019 | 6.870 | 7.003 | 6.790 | 6.941 | 3,159,681 | +0.05(+0.77%) |
Feb 05, 2019 | 6.799 | 6.976 | 6.799 | 6.888 | 3,777,523 | +0.06(+0.91%) |
Feb 04, 2019 | 6.773 | 6.870 | 6.737 | 6.826 | 3,658,425 | +0.01(+0.13%) |
Feb 01, 2019 | 6.958 | 6.994 | 6.759 | 6.817 | 7,444,503 | -0.08(-1.16%) |
Jan 31, 2019 | 7.180 | 7.180 | 6.852 | 6.896 | 5,213,150 | -0.21(-2.99%) |
Jan 30, 2019 | 7.047 | 7.224 | 7.038 | 7.109 | 5,258,204 | +0.14(+2.03%) |
Jan 29, 2019 | 6.976 | 7.109 | 6.950 | 6.967 | 3,666,658 | +0.08(+1.16%) |
Jan 28, 2019 | 6.790 | 6.888 | 6.719 | 6.888 | 5,071,863 | -0.01(-0.13%) |
Jan 25, 2019 | 6.808 | 6.905 | 6.728 | 6.896 | 5,038,080 | +0.16(+2.37%) |
Jan 24, 2019 | 6.711 | 6.826 | 6.631 | 6.737 | 4,518,907 | +0.03(+0.40%) |
Jan 23, 2019 | 6.870 | 6.923 | 6.631 | 6.711 | 5,981,751 | -0.14(-2.07%) |
Jan 22, 2019 | 6.985 | 7.003 | 6.773 | 6.852 | 4,421,297 | -0.35(-4.91%) |
Jan 18, 2019 | 7.197 | 7.242 | 7.056 | 7.206 | 3,699,886 | +0.10(+1.37%) |
Jan 17, 2019 | 6.941 | 7.197 | 6.857 | 7.109 | 3,700,835 | +0.04(+0.63%) |
Jan 16, 2019 | 7.180 | 7.224 | 7.012 | 7.065 | 4,779,618 | -0.13(-1.85%) |
Jan 15, 2019 | 7.127 | 7.313 | 7.127 | 7.197 | 3,193,369 | +0.11(+1.50%) |
Jan 14, 2019 | 7.047 | 7.171 | 7.038 | 7.091 | 2,759,904 | -0.08(-1.11%) |
Jan 11, 2019 | 7.127 | 7.277 | 7.065 | 7.171 | 2,256,642 | -0.09(-1.22%) |
Jan 10, 2019 | 7.065 | 7.286 | 7.020 | 7.259 | 1,983,899 | +0.09(+1.23%) |
Jan 09, 2019 | 7.118 | 7.197 | 6.870 | 7.171 | 8,033,089 | +0.19(+2.66%) |
Jan 08, 2019 | 6.958 | 7.100 | 6.843 | 6.985 | 4,120,799 | +0.09(+1.28%) |
Jan 07, 2019 | 6.861 | 7.029 | 6.781 | 6.896 | 3,747,602 | +0.09(+1.30%) |
Jan 04, 2019 | 6.569 | 6.830 | 6.516 | 6.808 | 3,971,885 | +0.42(+6.51%) |
Jan 03, 2019 | 6.454 | 6.560 | 6.303 | 6.392 | 3,533,336 | -0.04(-0.55%) |
Jan 02, 2019 | 6.082 | 6.534 | 5.976 | 6.427 | 3,967,038 | +0.20(+3.27%) |
Dec 31, 2018 | 6.171 | 6.303 | 6.117 | 6.224 | 2,970,075 | +0.14(+2.33%) |
Dec 28, 2018 | 6.064 | 6.259 | 6.020 | 6.082 | 4,824,593 | +0.04(+0.73%) |
Dec 27, 2018 | 5.976 | 6.051 | 5.781 | 6.038 | 5,977,596 | -0.16(-2.57%) |
Dec 26, 2018 | 5.746 | 6.206 | 5.445 | 6.197 | 4,822,128 | +0.50(+8.70%) |
Dec 24, 2018 | 5.799 | 5.834 | 5.692 | 5.701 | 2,256,077 | -0.17(-2.87%) |
Dec 21, 2018 | 5.993 | 6.144 | 5.830 | 5.870 | 3,830,351 | -0.13(-2.21%) |
Dec 20, 2018 | 6.100 | 6.232 | 5.852 | 6.002 | 6,072,224 | -0.15(-2.45%) |
Dec 19, 2018 | 6.330 | 6.503 | 6.109 | 6.153 | 4,209,261 | -0.12(-1.84%) |
Dec 18, 2018 | 6.480 | 6.480 | 6.179 | 6.268 | 6,511,723 | -0.25(-3.80%) |
Dec 17, 2018 | 6.808 | 6.905 | 6.436 | 6.516 | 4,986,411 | -0.27(-4.04%) |
Dec 14, 2018 | 6.932 | 6.985 | 6.755 | 6.790 | 3,369,376 | -0.23(-3.28%) |
Dec 13, 2018 | 6.923 | 7.074 | 6.870 | 7.020 | 4,140,998 | +0.09(+1.28%) |
Dec 12, 2018 | 6.791 | 7.176 | 6.765 | 6.932 | 4,126,767 | +0.31(+4.65%) |
Dec 11, 2018 | 6.835 | 7.205 | 6.615 | 6.624 | 4,993,481 | +0.04(+0.53%) |
Dec 10, 2018 | 6.668 | 6.694 | 6.435 | 6.589 | 4,013,055 | -0.13(-1.96%) |
Dec 07, 2018 | 7.011 | 7.178 | 6.712 | 6.721 | 4,789,354 | -0.01(-0.13%) |
Dec 06, 2018 | 6.914 | 7.055 | 6.659 | 6.730 | 5,935,625 | -0.43(-6.02%) |
Dec 04, 2018 | 7.284 | 7.341 | 7.081 | 7.161 | 5,311,703 | -0.17(-2.28%) |