Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.410 | 6.670 | 6.060 | 6.060 | 28,645 | -0.41(-6.34%) |
Feb 27, 2019 | 6.560 | 6.700 | 6.440 | 6.470 | 25,955 | -0.05(-0.77%) |
Feb 26, 2019 | 6.560 | 6.650 | 6.470 | 6.520 | 55,183 | -0.05(-0.76%) |
Feb 25, 2019 | 6.600 | 6.730 | 6.550 | 6.570 | 75,353 | -0.04(-0.61%) |
Feb 22, 2019 | 6.500 | 6.780 | 6.350 | 6.610 | 70,600 | -0.14(-2.07%) |
Feb 21, 2019 | 6.820 | 6.850 | 6.660 | 6.750 | 27,952 | -0.07(-1.03%) |
Feb 20, 2019 | 6.800 | 6.860 | 6.700 | 6.820 | 63,314 | -0.04(-0.58%) |
Feb 19, 2019 | 6.960 | 6.990 | 6.700 | 6.860 | 51,796 | +0.09(+1.33%) |
Feb 15, 2019 | 6.870 | 7.000 | 6.660 | 6.770 | 49,200 | -0.08(-1.17%) |
Feb 14, 2019 | 7.035 | 7.109 | 6.820 | 6.850 | 39,566 | -0.14(-2.00%) |
Feb 13, 2019 | 6.970 | 7.100 | 6.830 | 6.990 | 45,873 | +0.05(+0.72%) |
Feb 12, 2019 | 7.080 | 7.080 | 6.820 | 6.940 | 34,315 | +0.04(+0.58%) |
Feb 11, 2019 | 6.790 | 7.060 | 6.760 | 6.900 | 20,776 | +0.13(+1.92%) |
Feb 08, 2019 | 6.780 | 7.130 | 6.770 | 6.770 | 55,300 | -0.20(-2.87%) |
Feb 07, 2019 | 7.500 | 7.500 | 6.810 | 6.970 | 14,191 | -0.53(-7.07%) |
Feb 06, 2019 | 7.710 | 7.710 | 7.440 | 7.500 | 12,886 | -0.07(-0.92%) |
Feb 05, 2019 | 7.780 | 7.850 | 7.500 | 7.570 | 9,539 | -0.18(-2.32%) |
Feb 04, 2019 | 7.190 | 7.750 | 7.030 | 7.750 | 20,199 | +0.45(+6.16%) |
Feb 01, 2019 | 7.150 | 7.400 | 6.880 | 7.300 | 38,900 | +0.14(+1.96%) |
Jan 31, 2019 | 7.440 | 7.500 | 6.950 | 7.160 | 43,625 | -0.35(-4.66%) |
Jan 30, 2019 | 7.260 | 7.590 | 7.160 | 7.510 | 171,508 | +0.26(+3.59%) |
Jan 29, 2019 | 6.950 | 7.250 | 6.950 | 7.250 | 15,819 | +0.03(+0.42%) |
Jan 28, 2019 | 7.110 | 7.250 | 7.073 | 7.220 | 19,873 | -0.09(-1.23%) |
Jan 25, 2019 | 6.860 | 7.330 | 6.710 | 7.310 | 120,600 | +0.65(+9.76%) |
Jan 24, 2019 | 7.000 | 7.210 | 6.500 | 6.660 | 46,693 | -0.27(-3.90%) |
Jan 23, 2019 | 6.880 | 7.078 | 6.640 | 6.930 | 38,583 | +0.06(+0.87%) |
Jan 22, 2019 | 7.200 | 7.350 | 6.760 | 6.870 | 44,591 | -0.33(-4.58%) |
Jan 18, 2019 | 6.780 | 7.250 | 6.720 | 7.200 | 60,600 | +0.50(+7.46%) |
Jan 17, 2019 | 6.950 | 6.950 | 6.510 | 6.700 | 19,540 | -0.04(-0.59%) |
Jan 16, 2019 | 6.530 | 6.810 | 6.350 | 6.740 | 20,520 | +0.23(+3.53%) |
Jan 15, 2019 | 7.240 | 7.340 | 6.500 | 6.510 | 23,859 | -0.79(-10.82%) |
Jan 14, 2019 | 7.900 | 7.900 | 7.230 | 7.300 | 39,421 | -0.60(-7.59%) |
Jan 11, 2019 | 8.201 | 8.375 | 7.710 | 7.900 | 61,600 | -0.10(-1.25%) |
Jan 10, 2019 | 7.720 | 8.400 | 7.720 | 8.000 | 133,649 | +0.26(+3.36%) |
Jan 09, 2019 | 7.860 | 8.060 | 7.610 | 7.740 | 55,812 | -0.18(-2.27%) |
Jan 08, 2019 | 8.100 | 8.170 | 7.420 | 7.920 | 86,933 | -0.25(-3.06%) |
Jan 07, 2019 | 8.080 | 8.350 | 7.950 | 8.170 | 82,227 | +0.10(+1.24%) |
Jan 04, 2019 | 7.880 | 8.290 | 7.790 | 8.070 | 48,500 | +0.41(+5.35%) |
Jan 03, 2019 | 8.060 | 8.210 | 7.590 | 7.660 | 14,109 | -0.44(-5.43%) |
Jan 02, 2019 | 8.250 | 8.290 | 7.780 | 8.100 | 86,528 | -0.25(-2.99%) |
Dec 31, 2018 | 7.770 | 8.650 | 7.725 | 8.350 | 173,400 | +0.55(+7.05%) |
Dec 28, 2018 | 7.070 | 7.860 | 7.050 | 7.800 | 55,500 | +0.59(+8.18%) |
Dec 27, 2018 | 7.600 | 7.680 | 6.800 | 7.210 | 72,135 | -0.51(-6.61%) |
Dec 26, 2018 | 7.130 | 7.840 | 6.920 | 7.720 | 60,445 | +0.64(+9.04%) |
Dec 24, 2018 | 6.780 | 7.190 | 6.440 | 7.080 | 95,100 | +0.18(+2.61%) |
Dec 21, 2018 | 6.620 | 6.900 | 6.460 | 6.900 | 193,600 | +0.24(+3.60%) |
Dec 20, 2018 | 6.360 | 6.750 | 6.219 | 6.660 | 70,859 | +0.47(+7.59%) |
Dec 19, 2018 | 6.540 | 6.540 | 6.100 | 6.190 | 46,903 | -0.32(-4.92%) |
Dec 18, 2018 | 6.750 | 6.750 | 6.230 | 6.510 | 58,049 | +0.22(+3.50%) |
Dec 17, 2018 | 6.310 | 6.410 | 6.190 | 6.290 | 30,847 | +0.03(+0.48%) |
Dec 14, 2018 | 6.400 | 6.500 | 6.200 | 6.260 | 27,300 | -0.13(-2.03%) |
Dec 13, 2018 | 6.120 | 6.540 | 6.120 | 6.390 | 38,381 | +0.10(+1.59%) |
Dec 12, 2018 | 6.410 | 6.680 | 6.080 | 6.290 | 84,126 | -0.14(-2.18%) |
Dec 11, 2018 | 6.420 | 6.710 | 6.322 | 6.430 | 146,762 | +0.07(+1.10%) |
Dec 10, 2018 | 6.260 | 6.390 | 6.194 | 6.360 | 18,876 | +0.18(+2.91%) |
Dec 07, 2018 | 6.570 | 6.570 | 6.130 | 6.180 | 53,000 | -0.25(-3.89%) |
Dec 06, 2018 | 6.650 | 6.800 | 6.360 | 6.430 | 51,675 | -0.20(-3.02%) |
Dec 04, 2018 | 6.630 | 6.880 | 6.430 | 6.630 | 96,100 | -0.07(-1.04%) |
Dec 03, 2018 | 6.560 | 6.760 | 6.220 | 6.700 | 84,645 | +0.19(+2.92%) |
Nov 30, 2018 | 6.600 | 6.890 | 6.020 | 6.510 | 90,800 | -0.18(-2.69%) |
Nov 29, 2018 | 6.610 | 6.790 | 6.410 | 6.690 | 169,919 | +0.14(+2.14%) |
Nov 28, 2018 | 6.540 | 6.750 | 6.410 | 6.550 | 147,654 | +0.11(+1.71%) |
Nov 27, 2018 | 6.500 | 6.810 | 6.360 | 6.440 | 65,962 | -0.14(-2.13%) |
Nov 26, 2018 | 6.240 | 6.760 | 6.240 | 6.580 | 58,593 | -0.09(-1.35%) |
Nov 23, 2018 | 6.500 | 6.790 | 6.350 | 6.670 | 31,600 | -0.27(-3.89%) |
Nov 21, 2018 | 6.940 | 6.940 | 6.940 | 0 | +0.13(+1.91%) | |
Nov 20, 2018 | 6.820 | 6.990 | 6.330 | 6.810 | 115,192 | -0.26(-3.68%) |
Nov 19, 2018 | 7.050 | 7.220 | 6.625 | 7.070 | 65,956 | +0.09(+1.29%) |
Nov 16, 2018 | 6.720 | 7.030 | 6.080 | 6.980 | 66,800 | +0.62(+9.75%) |
Nov 15, 2018 | 6.500 | 6.670 | 6.070 | 6.360 | 45,743 | -0.28(-4.22%) |
Nov 14, 2018 | 7.730 | 7.730 | 6.630 | 6.640 | 70,663 | -1.00(-13.09%) |
Nov 13, 2018 | 7.530 | 7.800 | 6.811 | 7.640 | 56,743 | +0.46(+6.41%) |
Nov 12, 2018 | 6.960 | 7.190 | 6.520 | 7.180 | 88,435 | +0.27(+3.91%) |
Nov 09, 2018 | 7.090 | 7.180 | 6.800 | 6.910 | 41,100 | -0.17(-2.40%) |
Nov 08, 2018 | 7.380 | 7.520 | 6.940 | 7.080 | 57,708 | -0.25(-3.41%) |
Nov 07, 2018 | 6.800 | 7.330 | 6.710 | 7.330 | 46,753 | +0.35(+5.01%) |
Nov 06, 2018 | 7.180 | 7.520 | 6.895 | 6.980 | 43,376 | -0.36(-4.90%) |
Nov 05, 2018 | 7.600 | 7.780 | 7.199 | 7.340 | 20,211 | -0.26(-3.42%) |
Nov 02, 2018 | 7.680 | 7.890 | 7.360 | 7.600 | 29,500 | -0.16(-2.06%) |
Nov 01, 2018 | 7.510 | 7.860 | 7.250 | 7.760 | 45,952 | +0.25(+3.33%) |
Oct 31, 2018 | 7.480 | 7.620 | 7.220 | 7.510 | 33,042 | +0.09(+1.21%) |
Oct 30, 2018 | 7.200 | 7.450 | 6.910 | 7.420 | 36,246 | +0.34(+4.80%) |
Oct 29, 2018 | 7.680 | 7.680 | 6.825 | 7.080 | 97,947 | -0.55(-7.21%) |
Oct 26, 2018 | 7.460 | 7.730 | 7.190 | 7.630 | 47,400 | +0.08(+1.06%) |
Oct 25, 2018 | 7.450 | 7.690 | 7.340 | 7.550 | 124,222 | +0.12(+1.62%) |
Oct 24, 2018 | 7.370 | 7.560 | 7.350 | 7.430 | 37,275 | +0.06(+0.81%) |
Oct 23, 2018 | 7.540 | 7.800 | 7.260 | 7.370 | 63,271 | -0.25(-3.28%) |
Oct 22, 2018 | 7.390 | 7.650 | 7.320 | 7.620 | 67,264 | +0.27(+3.67%) |
Oct 19, 2018 | 7.450 | 7.590 | 7.250 | 7.350 | 79,800 | -0.08(-1.08%) |
Oct 18, 2018 | 7.630 | 7.840 | 7.280 | 7.430 | 62,511 | -0.20(-2.62%) |
Oct 17, 2018 | 8.480 | 8.480 | 7.490 | 7.630 | 49,924 | -0.83(-9.81%) |
Oct 16, 2018 | 7.870 | 8.530 | 7.650 | 8.460 | 74,559 | +0.65(+8.32%) |
Oct 15, 2018 | 7.920 | 7.920 | 7.432 | 7.810 | 71,421 | -0.12(-1.51%) |
Oct 12, 2018 | 8.040 | 8.040 | 7.600 | 7.930 | 37,100 | +0.09(+1.15%) |
Oct 11, 2018 | 8.220 | 8.278 | 7.510 | 7.840 | 74,772 | -0.41(-4.97%) |
Oct 10, 2018 | 7.810 | 8.350 | 7.630 | 8.250 | 166,709 | +0.43(+5.50%) |
Oct 09, 2018 | 8.120 | 8.300 | 7.730 | 7.820 | 247,785 | -0.29(-3.58%) |
Oct 08, 2018 | 8.170 | 8.760 | 8.030 | 8.110 | 262,817 | -0.09(-1.10%) |
Oct 05, 2018 | 7.940 | 8.405 | 7.940 | 8.200 | 72,900 | +0.30(+3.80%) |
Oct 04, 2018 | 8.120 | 8.300 | 7.840 | 7.900 | 68,280 | -0.20(-2.47%) |
Oct 03, 2018 | 8.050 | 8.750 | 7.990 | 8.100 | 277,613 | +0.59(+7.86%) |
Oct 02, 2018 | 7.880 | 7.880 | 7.160 | 7.510 | 86,129 | -0.46(-5.77%) |
Oct 01, 2018 | 8.020 | 8.280 | 7.870 | 7.970 | 191,366 | +0.07(+0.89%) |
Sep 28, 2018 | 7.300 | 7.960 | 7.020 | 7.900 | 465,300 | +0.60(+8.22%) |
Sep 27, 2018 | 6.690 | 7.460 | 6.500 | 7.300 | 228,522 | +0.63(+9.45%) |
Sep 26, 2018 | 6.910 | 6.950 | 6.360 | 6.670 | 174,114 | -0.11(-1.62%) |
Sep 25, 2018 | 6.370 | 6.885 | 6.370 | 6.780 | 216,882 | +0.41(+6.44%) |
Sep 24, 2018 | 6.060 | 6.450 | 6.010 | 6.370 | 422,614 | +0.41(+6.88%) |
Sep 21, 2018 | 6.120 | 6.240 | 5.700 | 5.960 | 806,100 | +0.01(+0.17%) |
Sep 20, 2018 | 6.050 | 6.500 | 5.950 | 5.950 | 126,357 | -0.06(-1.00%) |
Sep 19, 2018 | 6.160 | 6.410 | 5.870 | 6.010 | 113,596 | -0.15(-2.44%) |
Sep 18, 2018 | 5.550 | 6.250 | 5.550 | 6.160 | 190,808 | +0.71(+13.03%) |
Sep 17, 2018 | 6.150 | 6.160 | 5.270 | 5.450 | 299,148 | -0.76(-12.24%) |
Sep 14, 2018 | 6.500 | 6.500 | 6.040 | 6.210 | 107,100 | -0.31(-4.75%) |
Sep 13, 2018 | 6.780 | 7.090 | 6.460 | 6.520 | 104,607 | -0.31(-4.54%) |
Sep 12, 2018 | 6.940 | 6.970 | 6.700 | 6.830 | 59,398 | -0.15(-2.15%) |
Sep 11, 2018 | 6.680 | 7.120 | 6.600 | 6.980 | 56,374 | +0.22(+3.25%) |
Sep 10, 2018 | 7.000 | 7.030 | 6.451 | 6.760 | 126,439 | -0.24(-3.43%) |
Sep 07, 2018 | 7.160 | 7.260 | 6.640 | 7.000 | 161,000 | -0.17(-2.37%) |
Sep 06, 2018 | 6.910 | 7.500 | 6.900 | 7.170 | 89,508 | +0.25(+3.61%) |
Sep 05, 2018 | 7.230 | 7.230 | 6.822 | 6.920 | 54,732 | -0.30(-4.16%) |
Sep 04, 2018 | 7.270 | 7.360 | 6.750 | 7.220 | 86,330 | -0.11(-1.50%) |
Aug 31, 2018 | 7.330 | 7.330 | 7.330 | 0 | -0.19(-2.53%) | |
Aug 30, 2018 | 7.260 | 7.900 | 7.100 | 7.520 | 129,367 | +0.34(+4.74%) |
Aug 29, 2018 | 6.990 | 7.310 | 6.670 | 7.180 | 68,588 | +0.14(+1.99%) |
Aug 28, 2018 | 7.630 | 7.630 | 6.400 | 7.040 | 57,943 | +0.04(+0.57%) |
Aug 27, 2018 | 7.470 | 7.470 | 6.810 | 7.000 | 104,679 | +0.03(+0.43%) |
Aug 24, 2018 | 7.370 | 7.370 | 6.770 | 6.970 | 208,000 | -0.36(-4.91%) |
Aug 23, 2018 | 7.250 | 7.389 | 6.900 | 7.330 | 153,372 | +0.07(+0.96%) |
Aug 22, 2018 | 7.610 | 7.760 | 7.240 | 7.260 | 65,971 | -0.34(-4.47%) |
Aug 21, 2018 | 8.190 | 8.190 | 7.540 | 7.600 | 51,137 | -0.05(-0.65%) |
Aug 20, 2018 | 8.150 | 8.150 | 7.310 | 7.650 | 58,439 | +0.19(+2.55%) |
Aug 17, 2018 | 7.650 | 7.650 | 7.250 | 7.460 | 74,200 | -0.21(-2.74%) |
Aug 16, 2018 | 8.110 | 8.150 | 7.450 | 7.670 | 234,371 | -0.40(-4.96%) |
Aug 15, 2018 | 7.430 | 8.190 | 7.220 | 8.070 | 234,207 | +0.56(+7.46%) |
Aug 14, 2018 | 7.700 | 7.750 | 7.025 | 7.510 | 128,465 | -0.32(-4.09%) |
Aug 13, 2018 | 6.710 | 8.190 | 6.660 | 7.830 | 452,354 | +1.17(+17.57%) |
Aug 10, 2018 | 6.740 | 6.765 | 6.275 | 6.660 | 392,200 | -0.11(-1.62%) |
Aug 09, 2018 | 7.520 | 7.520 | 6.550 | 6.770 | 134,601 | -0.80(-10.57%) |
Aug 08, 2018 | 7.300 | 7.610 | 7.200 | 7.570 | 61,223 | +0.42(+5.87%) |
Aug 07, 2018 | 7.310 | 7.470 | 7.025 | 7.150 | 86,086 | -0.15(-2.05%) |
Aug 06, 2018 | 7.720 | 8.160 | 7.138 | 7.300 | 54,393 | -0.44(-5.68%) |
Aug 03, 2018 | 8.400 | 8.400 | 7.740 | 7.740 | 32,100 | -0.22(-2.76%) |
Aug 02, 2018 | 7.060 | 8.240 | 6.974 | 7.960 | 78,565 | +0.93(+13.23%) |
Aug 01, 2018 | 7.500 | 7.780 | 6.960 | 7.030 | 60,408 | -0.54(-7.13%) |
Jul 31, 2018 | 7.700 | 7.800 | 7.500 | 7.570 | 54,764 | -0.03(-0.39%) |
Jul 30, 2018 | 8.180 | 8.220 | 7.430 | 7.600 | 274,300 | -0.57(-6.98%) |
Jul 27, 2018 | 8.360 | 8.400 | 8.160 | 8.170 | 57,300 | -0.13(-1.57%) |
Jul 26, 2018 | 8.910 | 8.920 | 7.963 | 8.300 | 93,561 | -0.64(-7.16%) |
Jul 25, 2018 | 9.540 | 9.540 | 8.860 | 8.940 | 72,508 | -0.56(-5.89%) |
Jul 24, 2018 | 9.920 | 9.920 | 9.440 | 9.500 | 38,836 | -0.34(-3.46%) |
Jul 23, 2018 | 10.31 | 10.31 | 9.810 | 9.840 | 25,409 | -0.40(-3.91%) |
Jul 20, 2018 | 10.33 | 10.33 | 10.03 | 10.24 | 12,590 | -0.06(-0.58%) |
Jul 19, 2018 | 9.890 | 10.43 | 9.886 | 10.30 | 49,576 | +0.48(+4.89%) |
Jul 18, 2018 | 9.250 | 9.880 | 9.210 | 9.820 | 92,951 | +0.51(+5.48%) |
Jul 17, 2018 | 10.10 | 10.15 | 9.250 | 9.310 | 164,167 | -0.85(-8.37%) |
Jul 16, 2018 | 10.76 | 10.76 | 10.07 | 10.16 | 94,692 | -0.56(-5.22%) |
Jul 13, 2018 | 10.66 | 11.02 | 10.49 | 10.72 | 150,035 | +0.07(+0.66%) |
Jul 12, 2018 | 11.22 | 11.37 | 10.47 | 10.65 | 92,524 | -0.52(-4.66%) |
Jul 11, 2018 | 11.25 | 11.29 | 11.05 | 11.17 | 124,201 | -0.04(-0.36%) |
Jul 10, 2018 | 11.05 | 11.44 | 11.04 | 11.21 | 149,667 | +0.09(+0.81%) |
Jul 09, 2018 | 11.71 | 11.71 | 11.00 | 11.12 | 148,568 | -0.34(-2.97%) |
Jul 06, 2018 | 11.27 | 11.59 | 11.25 | 11.46 | 89,355 | +0.11(+0.97%) |
Jul 05, 2018 | 11.50 | 11.54 | 11.30 | 11.35 | 55,489 | +0.18(+1.61%) |
Jul 03, 2018 | 11.17 | 11.17 | 11.17 | 0 | +0.17(+1.55%) | |
Jul 02, 2018 | 10.90 | 11.09 | 10.90 | 11.00 | 84,380 | +0.06(+0.55%) |
Jun 29, 2018 | 10.20 | 11.00 | 10.15 | 10.94 | 66,908 | +0.68(+6.63%) |
Jun 28, 2018 | 10.45 | 10.86 | 9.980 | 10.26 | 158,094 | -0.34(-3.21%) |
Jun 27, 2018 | 10.55 | 10.90 | 10.36 | 10.60 | 228,738 | -0.10(-0.93%) |
Jun 26, 2018 | 11.15 | 11.24 | 10.56 | 10.70 | 77,398 | -0.45(-4.04%) |
Jun 25, 2018 | 11.00 | 11.19 | 10.85 | 11.15 | 104,578 | +0.14(+1.27%) |
Jun 22, 2018 | 11.20 | 11.20 | 10.84 | 11.01 | 127,925 | -0.26(-2.31%) |
Jun 21, 2018 | 11.13 | 11.32 | 10.82 | 11.27 | 124,051 | +0.32(+2.92%) |
Jun 20, 2018 | 10.95 | 11.00 | 10.60 | 10.95 | 216,882 | +0.01(+0.09%) |
Jun 19, 2018 | 11.40 | 11.43 | 10.45 | 10.94 | 356,252 | -0.45(-3.95%) |
Jun 18, 2018 | 11.80 | 11.80 | 11.25 | 11.39 | 159,615 | -0.31(-2.65%) |
Jun 15, 2018 | 12.00 | 12.00 | 11.70 | 270,179 | -0.30(-2.50%) |