Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.335 | 7.444 | 7.283 | 7.439 | 2,331,416 | +0.09(+1.17%) |
Feb 27, 2019 | 7.352 | 7.358 | 7.262 | 7.352 | 1,803,744 | +0.00(+0.00%) |
Feb 26, 2019 | 7.352 | 7.448 | 7.319 | 7.352 | 2,431,683 | +0.00(+0.00%) |
Feb 25, 2019 | 7.364 | 7.426 | 7.274 | 7.352 | 3,058,578 | +0.06(+0.77%) |
Feb 22, 2019 | 7.290 | 7.296 | 7.240 | 7.296 | 3,677,820 | +0.03(+0.39%) |
Feb 21, 2019 | 7.206 | 7.268 | 7.161 | 7.268 | 2,848,311 | +0.11(+1.49%) |
Feb 20, 2019 | 7.093 | 7.172 | 7.060 | 7.161 | 2,469,440 | +0.00(+0.00%) |
Feb 19, 2019 | 6.986 | 7.195 | 6.947 | 7.161 | 4,991,003 | +0.24(+3.41%) |
Feb 15, 2019 | 6.750 | 6.939 | 6.621 | 6.925 | 3,913,001 | +0.25(+3.71%) |
Feb 14, 2019 | 6.705 | 6.739 | 6.677 | 6.677 | 1,150,663 | -0.06(-0.84%) |
Feb 13, 2019 | 6.756 | 6.761 | 6.677 | 6.733 | 1,455,974 | -0.02(-0.33%) |
Feb 12, 2019 | 6.722 | 6.756 | 6.688 | 6.756 | 1,069,063 | +0.05(+0.76%) |
Feb 11, 2019 | 6.716 | 6.733 | 6.685 | 6.705 | 1,183,854 | +0.01(+0.08%) |
Feb 08, 2019 | 6.660 | 6.705 | 6.626 | 6.699 | 630,585 | +0.03(+0.42%) |
Feb 07, 2019 | 6.699 | 6.705 | 6.615 | 6.671 | 958,736 | -0.04(-0.59%) |
Feb 06, 2019 | 6.705 | 6.733 | 6.632 | 6.711 | 993,471 | -0.01(-0.17%) |
Feb 05, 2019 | 6.756 | 6.756 | 6.705 | 6.722 | 1,864,852 | -0.03(-0.42%) |
Feb 04, 2019 | 6.705 | 6.784 | 6.699 | 6.750 | 1,304,294 | +0.05(+0.67%) |
Feb 01, 2019 | 6.756 | 6.767 | 6.643 | 6.705 | 1,979,504 | -0.03(-0.42%) |
Jan 31, 2019 | 6.654 | 6.744 | 6.621 | 6.733 | 2,428,107 | +0.07(+1.01%) |
Jan 30, 2019 | 6.581 | 6.666 | 6.525 | 6.666 | 1,745,713 | +0.11(+1.63%) |
Jan 29, 2019 | 6.514 | 6.598 | 6.485 | 6.559 | 1,514,620 | +0.05(+0.78%) |
Jan 28, 2019 | 6.457 | 6.514 | 6.432 | 6.508 | 1,090,588 | +0.05(+0.78%) |
Jan 25, 2019 | 6.384 | 6.491 | 6.362 | 6.457 | 1,398,832 | +0.11(+1.68%) |
Jan 24, 2019 | 6.317 | 6.367 | 6.300 | 6.350 | 822,279 | +0.04(+0.62%) |
Jan 23, 2019 | 6.277 | 6.317 | 6.238 | 6.311 | 1,551,041 | +0.06(+0.90%) |
Jan 22, 2019 | 6.384 | 6.384 | 6.221 | 6.255 | 1,832,643 | -0.12(-1.94%) |
Jan 18, 2019 | 6.423 | 6.457 | 6.350 | 6.378 | 1,130,257 | -0.04(-0.61%) |
Jan 17, 2019 | 6.384 | 6.423 | 6.353 | 6.418 | 1,062,805 | +0.03(+0.44%) |
Jan 16, 2019 | 6.390 | 6.418 | 6.342 | 6.390 | 1,424,548 | +0.00(+0.00%) |
Jan 15, 2019 | 6.423 | 6.435 | 6.339 | 6.390 | 1,193,905 | +0.00(+0.00%) |
Jan 14, 2019 | 6.373 | 6.409 | 6.345 | 6.390 | 1,278,472 | +0.02(+0.27%) |
Jan 11, 2019 | 6.373 | 6.435 | 6.328 | 6.373 | 1,164,184 | +0.02(+0.27%) |
Jan 10, 2019 | 6.322 | 6.373 | 6.238 | 6.356 | 1,868,881 | +0.04(+0.62%) |
Jan 09, 2019 | 6.255 | 6.328 | 6.170 | 6.317 | 2,145,132 | +0.10(+1.54%) |
Jan 08, 2019 | 6.159 | 6.221 | 6.097 | 6.221 | 2,322,668 | +0.10(+1.56%) |
Jan 07, 2019 | 5.996 | 6.159 | 5.973 | 6.125 | 2,705,916 | +0.15(+2.45%) |
Jan 04, 2019 | 5.900 | 5.987 | 5.832 | 5.979 | 2,312,559 | +0.16(+2.71%) |
Jan 03, 2019 | 5.709 | 5.838 | 5.704 | 5.821 | 1,516,265 | +0.09(+1.57%) |
Jan 02, 2019 | 5.630 | 5.737 | 5.596 | 5.731 | 1,272,048 | +0.06(+1.09%) |
Dec 31, 2018 | 5.787 | 5.799 | 5.618 | 5.669 | 2,717,022 | -0.10(-1.66%) |
Dec 28, 2018 | 5.759 | 5.815 | 5.711 | 5.765 | 1,712,882 | +0.01(+0.20%) |
Dec 27, 2018 | 5.669 | 5.754 | 5.545 | 5.754 | 2,831,900 | +0.06(+0.99%) |
Dec 26, 2018 | 5.453 | 5.719 | 5.442 | 5.697 | 2,590,079 | +0.27(+5.01%) |
Dec 24, 2018 | 5.503 | 5.542 | 5.337 | 5.425 | 2,468,333 | -0.10(-1.81%) |
Dec 21, 2018 | 5.631 | 5.753 | 5.525 | 5.525 | 4,352,796 | -0.08(-1.39%) |
Dec 20, 2018 | 5.969 | 5.991 | 5.531 | 5.603 | 5,406,632 | -0.28(-4.72%) |
Dec 19, 2018 | 6.030 | 6.036 | 5.841 | 5.880 | 3,620,244 | -0.14(-2.30%) |
Dec 18, 2018 | 6.074 | 6.213 | 5.891 | 6.019 | 3,211,447 | -0.04(-0.73%) |
Dec 17, 2018 | 6.380 | 6.391 | 6.019 | 6.063 | 5,197,344 | -0.29(-4.62%) |
Dec 14, 2018 | 6.385 | 6.457 | 6.346 | 6.357 | 1,516,187 | -0.03(-0.43%) |
Dec 13, 2018 | 6.529 | 6.574 | 6.385 | 6.385 | 1,508,124 | -0.14(-2.21%) |
Dec 12, 2018 | 6.491 | 6.579 | 6.474 | 6.529 | 2,993,448 | +0.07(+1.03%) |
Dec 11, 2018 | 6.496 | 6.507 | 6.416 | 6.463 | 2,082,771 | +0.03(+0.43%) |
Dec 10, 2018 | 6.546 | 6.579 | 6.344 | 6.435 | 3,460,739 | -0.11(-1.69%) |
Dec 07, 2018 | 6.574 | 6.610 | 6.546 | 6.546 | 3,125,930 | -0.01(-0.08%) |
Dec 06, 2018 | 6.491 | 6.579 | 6.441 | 6.552 | 2,780,991 | +0.06(+0.94%) |
Dec 04, 2018 | 6.601 | 6.674 | 6.463 | 6.491 | 2,365,764 | -0.11(-1.60%) |