Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.509 | 7.509 | 7.027 | 7.230 | 2,770,612 | +0.27(+3.94%) |
Feb 27, 2019 | 6.918 | 7.032 | 6.795 | 6.956 | 2,227,899 | +0.03(+0.48%) |
Feb 26, 2019 | 7.126 | 7.136 | 6.923 | 6.923 | 1,298,274 | -0.18(-2.59%) |
Feb 25, 2019 | 7.079 | 7.117 | 6.984 | 7.107 | 1,120,755 | +0.08(+1.08%) |
Feb 22, 2019 | 7.174 | 7.230 | 7.022 | 7.032 | 1,263,542 | -0.10(-1.46%) |
Feb 21, 2019 | 6.984 | 7.174 | 6.972 | 7.136 | 1,945,627 | +0.15(+2.10%) |
Feb 20, 2019 | 6.994 | 7.074 | 6.904 | 6.989 | 2,427,296 | -0.01(-0.14%) |
Feb 19, 2019 | 7.093 | 7.131 | 6.980 | 6.999 | 1,618,432 | -0.08(-1.14%) |
Feb 15, 2019 | 7.103 | 7.183 | 6.980 | 7.079 | 1,039,805 | +0.01(+0.13%) |
Feb 14, 2019 | 7.103 | 7.183 | 6.989 | 7.070 | 557,792 | -0.08(-1.06%) |
Feb 13, 2019 | 7.131 | 7.164 | 7.065 | 7.145 | 826,667 | +0.03(+0.40%) |
Feb 12, 2019 | 7.174 | 7.207 | 7.020 | 7.117 | 1,054,088 | -0.01(-0.20%) |
Feb 11, 2019 | 7.093 | 7.192 | 7.041 | 7.131 | 727,722 | +0.06(+0.80%) |
Feb 08, 2019 | 7.046 | 7.084 | 6.984 | 7.074 | 743,957 | +0.05(+0.67%) |
Feb 07, 2019 | 7.093 | 7.169 | 7.013 | 7.027 | 1,043,191 | -0.11(-1.59%) |
Feb 06, 2019 | 7.533 | 7.533 | 6.961 | 7.140 | 3,518,358 | -0.36(-4.79%) |
Feb 05, 2019 | 7.528 | 7.566 | 7.457 | 7.500 | 992,313 | +0.00(+0.00%) |
Feb 04, 2019 | 7.405 | 7.519 | 7.386 | 7.500 | 848,918 | +0.08(+1.02%) |
Feb 01, 2019 | 7.594 | 7.628 | 7.419 | 7.424 | 1,131,161 | -0.14(-1.88%) |
Jan 31, 2019 | 7.438 | 7.661 | 7.419 | 7.566 | 3,088,766 | +0.14(+1.91%) |
Jan 30, 2019 | 7.396 | 7.547 | 7.396 | 7.424 | 1,251,091 | -0.02(-0.25%) |
Jan 29, 2019 | 7.566 | 7.599 | 7.443 | 7.443 | 1,145,205 | -0.09(-1.13%) |
Jan 28, 2019 | 7.429 | 7.545 | 7.382 | 7.528 | 886,867 | +0.04(+0.51%) |
Jan 25, 2019 | 7.471 | 7.585 | 7.457 | 7.490 | 1,874,272 | +0.06(+0.83%) |
Jan 24, 2019 | 7.386 | 7.436 | 7.372 | 7.429 | 842,822 | +0.04(+0.58%) |
Jan 23, 2019 | 7.372 | 7.490 | 7.296 | 7.386 | 1,121,789 | +0.03(+0.39%) |
Jan 22, 2019 | 7.240 | 7.405 | 7.197 | 7.358 | 3,119,895 | +0.13(+1.83%) |
Jan 18, 2019 | 7.226 | 7.365 | 7.183 | 7.226 | 6,268,018 | +0.01(+0.13%) |
Jan 17, 2019 | 7.188 | 7.292 | 7.183 | 7.216 | 1,476,634 | +0.00(+0.07%) |
Jan 16, 2019 | 7.155 | 7.240 | 7.131 | 7.211 | 1,139,309 | +0.03(+0.39%) |
Jan 15, 2019 | 7.140 | 7.244 | 7.117 | 7.183 | 880,413 | +0.07(+0.93%) |
Jan 14, 2019 | 7.088 | 7.202 | 7.070 | 7.117 | 1,666,064 | -0.02(-0.33%) |
Jan 11, 2019 | 7.169 | 7.207 | 7.022 | 7.140 | 1,211,309 | -0.07(-0.92%) |
Jan 10, 2019 | 7.136 | 7.211 | 7.070 | 7.207 | 1,466,466 | +0.01(+0.20%) |
Jan 09, 2019 | 7.003 | 7.207 | 6.989 | 7.192 | 1,276,630 | +0.18(+2.63%) |
Jan 08, 2019 | 7.107 | 7.126 | 6.866 | 7.008 | 1,837,406 | -0.08(-1.13%) |
Jan 07, 2019 | 7.122 | 7.211 | 7.051 | 7.088 | 2,577,003 | -0.03(-0.46%) |
Jan 04, 2019 | 7.022 | 7.183 | 6.947 | 7.122 | 2,524,759 | +0.23(+3.36%) |
Jan 03, 2019 | 7.240 | 7.240 | 6.880 | 6.890 | 1,240,826 | -0.37(-5.14%) |
Jan 02, 2019 | 7.112 | 7.278 | 7.036 | 7.263 | 2,353,850 | +0.06(+0.79%) |
Dec 31, 2018 | 7.041 | 7.230 | 6.984 | 7.207 | 1,958,438 | +0.20(+2.83%) |
Dec 28, 2018 | 6.947 | 7.086 | 6.904 | 7.008 | 2,604,907 | +0.07(+0.95%) |
Dec 27, 2018 | 6.819 | 6.970 | 6.781 | 6.942 | 1,994,014 | +0.07(+0.96%) |
Dec 26, 2018 | 6.630 | 6.923 | 6.620 | 6.876 | 3,436,286 | +0.26(+4.01%) |
Dec 24, 2018 | 6.493 | 6.634 | 6.493 | 6.611 | 850,750 | +0.04(+0.58%) |
Dec 21, 2018 | 6.786 | 6.852 | 6.478 | 6.573 | 6,204,788 | -0.25(-3.61%) |
Dec 20, 2018 | 6.880 | 6.923 | 6.772 | 6.819 | 3,080,024 | -0.07(-0.96%) |
Dec 19, 2018 | 6.989 | 7.074 | 6.828 | 6.885 | 2,192,713 | -0.10(-1.49%) |
Dec 18, 2018 | 6.951 | 7.051 | 6.819 | 6.989 | 1,667,506 | +0.07(+0.96%) |
Dec 17, 2018 | 7.046 | 7.107 | 6.843 | 6.923 | 2,726,192 | -0.15(-2.14%) |
Dec 14, 2018 | 6.970 | 7.155 | 6.762 | 7.074 | 2,130,153 | -0.00(-0.07%) |
Dec 13, 2018 | 7.259 | 7.259 | 7.041 | 7.079 | 5,350,899 | -0.20(-2.79%) |
Dec 12, 2018 | 7.140 | 7.325 | 6.984 | 7.282 | 4,089,845 | +0.34(+4.83%) |
Dec 11, 2018 | 7.027 | 7.079 | 6.833 | 6.947 | 1,426,593 | +0.05(+0.69%) |
Dec 10, 2018 | 6.913 | 7.003 | 6.824 | 6.899 | 1,670,585 | -0.05(-0.68%) |
Dec 07, 2018 | 7.074 | 7.136 | 6.857 | 6.947 | 1,275,596 | -0.13(-1.87%) |
Dec 06, 2018 | 7.065 | 7.093 | 6.871 | 7.079 | 2,046,884 | -0.05(-0.66%) |
Dec 04, 2018 | 7.287 | 7.344 | 6.928 | 7.126 | 2,816,378 | -0.18(-2.49%) |