Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.068 | 8.139 | 7.944 | 8.112 | 2,785,589 | +0.01(+0.11%) |
Feb 27, 2019 | 8.245 | 8.254 | 8.077 | 8.104 | 3,910,506 | -0.04(-0.54%) |
Feb 26, 2019 | 7.962 | 8.188 | 7.909 | 8.148 | 4,911,894 | +0.24(+3.02%) |
Feb 25, 2019 | 7.864 | 7.971 | 7.785 | 7.909 | 4,999,090 | +0.04(+0.45%) |
Feb 22, 2019 | 7.794 | 7.882 | 7.709 | 7.873 | 2,909,006 | +0.16(+2.07%) |
Feb 21, 2019 | 7.785 | 7.851 | 7.625 | 7.714 | 3,278,103 | -0.13(-1.69%) |
Feb 20, 2019 | 7.767 | 7.873 | 7.732 | 7.847 | 3,966,524 | +0.07(+0.91%) |
Feb 19, 2019 | 7.670 | 7.816 | 7.634 | 7.776 | 4,811,762 | +0.08(+1.04%) |
Feb 15, 2019 | 7.537 | 7.705 | 7.519 | 7.696 | 5,054,035 | +0.29(+3.95%) |
Feb 14, 2019 | 7.335 | 7.606 | 7.335 | 7.404 | 7,791,516 | +0.02(+0.24%) |
Feb 13, 2019 | 6.864 | 7.484 | 6.793 | 7.386 | 13,628,281 | +0.42(+5.97%) |
Feb 12, 2019 | 6.855 | 6.979 | 6.784 | 6.970 | 4,774,728 | +0.28(+4.24%) |
Feb 11, 2019 | 6.536 | 6.731 | 6.403 | 6.686 | 5,011,628 | +0.05(+0.80%) |
Feb 08, 2019 | 6.731 | 6.731 | 6.545 | 6.633 | 6,415,779 | -0.09(-1.32%) |
Feb 07, 2019 | 6.872 | 6.872 | 6.669 | 6.722 | 6,840,402 | -0.22(-3.19%) |
Feb 06, 2019 | 6.872 | 7.005 | 6.793 | 6.943 | 3,158,498 | +0.05(+0.77%) |
Feb 05, 2019 | 6.802 | 6.979 | 6.802 | 6.890 | 3,776,109 | +0.06(+0.91%) |
Feb 04, 2019 | 6.775 | 6.872 | 6.740 | 6.828 | 3,657,056 | +0.01(+0.13%) |
Feb 01, 2019 | 6.961 | 6.996 | 6.762 | 6.819 | 7,441,716 | -0.08(-1.16%) |
Jan 31, 2019 | 7.182 | 7.182 | 6.855 | 6.899 | 5,211,199 | -0.21(-2.99%) |
Jan 30, 2019 | 7.050 | 7.227 | 7.041 | 7.112 | 5,256,236 | +0.14(+2.03%) |
Jan 29, 2019 | 6.979 | 7.112 | 6.952 | 6.970 | 3,665,285 | +0.08(+1.16%) |
Jan 28, 2019 | 6.793 | 6.890 | 6.722 | 6.890 | 5,069,965 | -0.01(-0.13%) |
Jan 25, 2019 | 6.810 | 6.908 | 6.731 | 6.899 | 5,036,194 | +0.16(+2.37%) |
Jan 24, 2019 | 6.713 | 6.828 | 6.633 | 6.740 | 4,517,215 | +0.03(+0.40%) |
Jan 23, 2019 | 6.872 | 6.926 | 6.633 | 6.713 | 5,979,511 | -0.14(-2.07%) |
Jan 22, 2019 | 6.988 | 7.005 | 6.775 | 6.855 | 4,419,642 | -0.35(-4.91%) |
Jan 18, 2019 | 7.200 | 7.244 | 7.058 | 7.209 | 3,698,501 | +0.10(+1.37%) |
Jan 17, 2019 | 6.943 | 7.200 | 6.859 | 7.112 | 3,699,449 | +0.04(+0.63%) |
Jan 16, 2019 | 7.182 | 7.227 | 7.014 | 7.067 | 4,777,829 | -0.13(-1.84%) |
Jan 15, 2019 | 7.129 | 7.315 | 7.129 | 7.200 | 3,192,174 | +0.11(+1.50%) |
Jan 14, 2019 | 7.050 | 7.174 | 7.041 | 7.094 | 2,758,870 | -0.08(-1.11%) |
Jan 11, 2019 | 7.129 | 7.280 | 7.067 | 7.174 | 2,255,797 | -0.09(-1.22%) |
Jan 10, 2019 | 7.067 | 7.289 | 7.023 | 7.262 | 1,983,156 | +0.09(+1.23%) |
Jan 09, 2019 | 7.120 | 7.200 | 6.872 | 7.174 | 8,030,082 | +0.19(+2.66%) |
Jan 08, 2019 | 6.961 | 7.103 | 6.846 | 6.988 | 4,119,256 | +0.09(+1.28%) |
Jan 07, 2019 | 6.864 | 7.032 | 6.784 | 6.899 | 3,746,199 | +0.09(+1.30%) |
Jan 04, 2019 | 6.571 | 6.833 | 6.518 | 6.810 | 3,970,398 | +0.42(+6.51%) |
Jan 03, 2019 | 6.456 | 6.563 | 6.306 | 6.394 | 3,532,014 | -0.04(-0.55%) |
Jan 02, 2019 | 6.084 | 6.536 | 5.978 | 6.430 | 3,965,553 | +0.20(+3.27%) |
Dec 31, 2018 | 6.173 | 6.306 | 6.120 | 6.226 | 2,968,963 | +0.14(+2.33%) |
Dec 28, 2018 | 6.067 | 6.261 | 6.022 | 6.084 | 4,822,787 | +0.04(+0.73%) |
Dec 27, 2018 | 5.978 | 6.053 | 5.783 | 6.040 | 5,975,359 | -0.16(-2.57%) |
Dec 26, 2018 | 5.748 | 6.208 | 5.447 | 6.199 | 4,820,323 | +0.50(+8.70%) |
Dec 24, 2018 | 5.801 | 5.836 | 5.695 | 5.703 | 2,255,233 | -0.17(-2.87%) |
Dec 21, 2018 | 5.996 | 6.146 | 5.832 | 5.872 | 3,828,917 | -0.13(-2.21%) |
Dec 20, 2018 | 6.102 | 6.235 | 5.854 | 6.005 | 6,069,951 | -0.15(-2.45%) |
Dec 19, 2018 | 6.332 | 6.505 | 6.111 | 6.155 | 4,207,685 | -0.12(-1.84%) |
Dec 18, 2018 | 6.483 | 6.483 | 6.182 | 6.270 | 6,509,285 | -0.25(-3.80%) |
Dec 17, 2018 | 6.810 | 6.908 | 6.439 | 6.518 | 4,984,544 | -0.27(-4.04%) |
Dec 14, 2018 | 6.934 | 6.988 | 6.757 | 6.793 | 3,368,114 | -0.23(-3.28%) |
Dec 13, 2018 | 6.926 | 7.076 | 6.872 | 7.023 | 4,139,447 | +0.09(+1.28%) |
Dec 12, 2018 | 6.794 | 7.178 | 6.767 | 6.934 | 4,125,222 | +0.31(+4.65%) |
Dec 11, 2018 | 6.838 | 7.207 | 6.618 | 6.626 | 4,991,612 | +0.04(+0.53%) |
Dec 10, 2018 | 6.670 | 6.697 | 6.437 | 6.591 | 4,011,553 | -0.13(-1.96%) |
Dec 07, 2018 | 7.014 | 7.181 | 6.714 | 6.723 | 4,787,562 | -0.01(-0.13%) |
Dec 06, 2018 | 6.917 | 7.058 | 6.662 | 6.732 | 5,933,403 | -0.43(-6.02%) |
Dec 04, 2018 | 7.286 | 7.344 | 7.084 | 7.163 | 5,309,715 | -0.17(-2.28%) |