Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.525 | 7.525 | 7.318 | 7.334 | 31,742,380 | -0.27(-3.53%) |
Feb 27, 2019 | 7.576 | 7.653 | 7.538 | 7.602 | 11,633,053 | -0.04(-0.58%) |
Feb 26, 2019 | 7.519 | 7.653 | 7.493 | 7.647 | 24,470,046 | +0.13(+1.79%) |
Feb 25, 2019 | 7.640 | 7.647 | 7.484 | 7.513 | 19,133,672 | -0.07(-0.93%) |
Feb 22, 2019 | 7.640 | 7.640 | 7.497 | 7.583 | 22,106,912 | -0.01(-0.17%) |
Feb 21, 2019 | 7.589 | 7.596 | 7.474 | 7.596 | 29,294,708 | -0.03(-0.42%) |
Feb 20, 2019 | 7.743 | 7.864 | 7.608 | 7.628 | 24,178,774 | -0.11(-1.40%) |
Feb 19, 2019 | 7.806 | 7.864 | 7.723 | 7.736 | 19,978,636 | -0.18(-2.26%) |
Feb 15, 2019 | 7.915 | 7.941 | 7.800 | 7.915 | 17,331,444 | +0.04(+0.57%) |
Feb 14, 2019 | 7.436 | 7.947 | 7.423 | 7.870 | 34,932,188 | +0.31(+4.14%) |
Feb 13, 2019 | 7.704 | 7.743 | 7.538 | 7.557 | 20,354,984 | -0.19(-2.39%) |
Feb 12, 2019 | 7.704 | 7.867 | 7.602 | 7.743 | 21,195,268 | +0.22(+2.89%) |
Feb 11, 2019 | 7.602 | 7.618 | 7.401 | 7.525 | 13,459,899 | -0.07(-0.93%) |
Feb 08, 2019 | 7.711 | 7.743 | 7.446 | 7.596 | 24,988,442 | +0.02(+0.25%) |
Feb 07, 2019 | 7.602 | 7.634 | 7.404 | 7.576 | 31,192,348 | +0.04(+0.59%) |
Feb 06, 2019 | 7.685 | 7.743 | 7.462 | 7.532 | 24,078,528 | -0.39(-4.92%) |
Feb 05, 2019 | 7.896 | 8.011 | 7.826 | 7.921 | 18,308,600 | +0.01(+0.08%) |
Feb 04, 2019 | 7.685 | 7.966 | 7.666 | 7.915 | 17,850,974 | +0.11(+1.43%) |
Feb 01, 2019 | 7.790 | 7.851 | 7.695 | 7.803 | 24,665,578 | -0.13(-1.61%) |
Jan 31, 2019 | 7.784 | 8.017 | 7.752 | 7.931 | 29,528,648 | +0.54(+7.25%) |
Jan 30, 2019 | 7.356 | 7.439 | 7.190 | 7.395 | 17,394,422 | +0.03(+0.35%) |
Jan 29, 2019 | 7.452 | 7.471 | 7.327 | 7.369 | 17,503,748 | +0.08(+1.05%) |
Jan 28, 2019 | 7.248 | 7.391 | 7.235 | 7.292 | 14,622,404 | -0.06(-0.78%) |
Jan 25, 2019 | 7.324 | 7.395 | 7.190 | 7.350 | 16,859,602 | +0.08(+1.14%) |
Jan 24, 2019 | 7.209 | 7.292 | 7.168 | 7.267 | 19,984,418 | +0.04(+0.62%) |
Jan 23, 2019 | 7.133 | 7.235 | 7.040 | 7.222 | 13,431,772 | +0.24(+3.38%) |
Jan 22, 2019 | 7.139 | 7.203 | 6.967 | 6.986 | 16,129,534 | -0.26(-3.61%) |
Jan 18, 2019 | 7.305 | 7.337 | 7.177 | 7.248 | 14,409,565 | +0.06(+0.80%) |
Jan 17, 2019 | 7.069 | 7.235 | 7.062 | 7.190 | 17,909,546 | +0.04(+0.54%) |
Jan 16, 2019 | 7.165 | 7.225 | 7.133 | 7.152 | 13,100,245 | -0.02(-0.27%) |
Jan 15, 2019 | 7.146 | 7.203 | 7.075 | 7.171 | 14,876,127 | -0.03(-0.44%) |
Jan 14, 2019 | 7.069 | 7.241 | 7.050 | 7.203 | 11,808,365 | +0.08(+1.08%) |
Jan 11, 2019 | 7.062 | 7.158 | 7.031 | 7.126 | 17,408,804 | -0.05(-0.71%) |
Jan 10, 2019 | 7.209 | 7.305 | 7.082 | 7.177 | 26,345,472 | -0.05(-0.71%) |
Jan 09, 2019 | 7.146 | 7.248 | 7.133 | 7.229 | 27,463,192 | +0.19(+2.63%) |
Jan 08, 2019 | 6.896 | 7.069 | 6.833 | 7.043 | 28,991,718 | +0.11(+1.66%) |
Jan 07, 2019 | 7.050 | 7.062 | 6.909 | 6.928 | 29,330,936 | -0.02(-0.28%) |
Jan 04, 2019 | 6.807 | 7.040 | 6.750 | 6.948 | 20,076,360 | +0.09(+1.30%) |
Jan 03, 2019 | 6.833 | 6.903 | 6.737 | 6.858 | 20,925,800 | +0.09(+1.27%) |
Jan 02, 2019 | 6.434 | 6.817 | 6.414 | 6.772 | 28,141,268 | +0.46(+7.28%) |
Dec 31, 2018 | 6.331 | 6.360 | 6.252 | 6.312 | 9,176,744 | +0.04(+0.61%) |
Dec 28, 2018 | 6.255 | 6.341 | 6.213 | 6.274 | 14,090,613 | +0.09(+1.44%) |
Dec 27, 2018 | 5.949 | 6.204 | 5.917 | 6.185 | 22,125,378 | +0.15(+2.54%) |
Dec 26, 2018 | 5.891 | 6.032 | 5.818 | 6.032 | 19,439,962 | +0.14(+2.38%) |
Dec 24, 2018 | 5.935 | 6.035 | 5.891 | 5.891 | 9,282,530 | -0.10(-1.67%) |
Dec 21, 2018 | 6.141 | 6.148 | 5.951 | 5.991 | 25,104,708 | -0.17(-2.74%) |
Dec 20, 2018 | 6.160 | 6.207 | 6.079 | 6.160 | 27,056,488 | +0.17(+2.82%) |
Dec 19, 2018 | 6.185 | 6.254 | 5.941 | 5.991 | 23,330,220 | -0.13(-2.04%) |
Dec 18, 2018 | 6.054 | 6.141 | 6.004 | 6.116 | 14,976,860 | +0.15(+2.52%) |
Dec 17, 2018 | 6.104 | 6.116 | 5.941 | 5.966 | 24,771,834 | -0.13(-2.15%) |
Dec 14, 2018 | 6.154 | 6.179 | 6.048 | 6.098 | 35,635,880 | -0.11(-1.81%) |
Dec 13, 2018 | 6.116 | 6.223 | 6.066 | 6.210 | 12,865,704 | +0.14(+2.37%) |
Dec 12, 2018 | 6.091 | 6.166 | 6.048 | 6.066 | 24,155,334 | +0.09(+1.57%) |
Dec 11, 2018 | 5.985 | 6.023 | 5.879 | 5.973 | 22,904,678 | +0.08(+1.27%) |
Dec 10, 2018 | 5.935 | 5.982 | 5.873 | 5.898 | 24,105,496 | -0.14(-2.38%) |
Dec 07, 2018 | 6.141 | 6.232 | 6.007 | 6.041 | 22,991,344 | -0.09(-1.43%) |
Dec 06, 2018 | 5.804 | 6.148 | 5.785 | 6.129 | 20,715,224 | +0.08(+1.24%) |
Dec 04, 2018 | 6.110 | 6.179 | 5.966 | 6.054 | 25,751,814 | -0.07(-1.12%) |