Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.390 | 6.510 | 6.290 | 6.360 | 8,378 | -0.17(-2.60%) |
Feb 27, 2019 | 6.400 | 6.540 | 6.390 | 6.530 | 13,514 | -0.18(-2.68%) |
Feb 26, 2019 | 6.620 | 6.800 | 6.600 | 6.710 | 4,249 | +0.07(+1.05%) |
Feb 25, 2019 | 6.550 | 6.810 | 6.520 | 6.640 | 49,895 | +0.09(+1.37%) |
Feb 22, 2019 | 6.638 | 6.710 | 6.430 | 6.550 | 4,000 | -0.12(-1.80%) |
Feb 21, 2019 | 6.800 | 6.800 | 6.550 | 6.670 | 3,686 | -0.20(-2.91%) |
Feb 20, 2019 | 7.010 | 7.040 | 6.750 | 6.870 | 11,050 | -0.23(-3.24%) |
Feb 19, 2019 | 7.076 | 7.100 | 6.790 | 7.100 | 11,571 | -0.10(-1.39%) |
Feb 15, 2019 | 7.180 | 7.200 | 7.020 | 7.200 | 7,800 | +0.05(+0.70%) |
Feb 14, 2019 | 7.094 | 7.310 | 7.070 | 7.150 | 35,334 | -0.24(-3.25%) |
Feb 13, 2019 | 7.146 | 7.437 | 7.140 | 7.390 | 21,528 | +0.35(+5.05%) |
Feb 12, 2019 | 7.060 | 7.070 | 6.973 | 7.035 | 5,516 | -0.06(-0.85%) |
Feb 11, 2019 | 7.195 | 7.330 | 7.060 | 7.095 | 3,513 | +0.38(+5.58%) |
Feb 08, 2019 | 7.000 | 7.000 | 6.690 | 6.720 | 40,300 | -0.13(-1.90%) |
Feb 07, 2019 | 6.737 | 6.980 | 6.710 | 6.850 | 12,636 | -0.07(-1.01%) |
Feb 06, 2019 | 6.920 | 7.008 | 6.920 | 6.920 | 31,240 | -0.06(-0.86%) |
Feb 05, 2019 | 6.740 | 7.030 | 6.740 | 6.980 | 7,108 | +0.03(+0.43%) |
Feb 04, 2019 | 6.777 | 7.003 | 6.740 | 6.950 | 5,681 | +0.05(+0.72%) |
Feb 01, 2019 | 6.720 | 7.060 | 6.720 | 6.900 | 27,400 | +0.29(+4.32%) |
Jan 31, 2019 | 6.600 | 6.740 | 6.570 | 6.614 | 28,650 | +0.10(+1.60%) |
Jan 30, 2019 | 6.400 | 6.510 | 6.300 | 6.510 | 16,069 | -0.18(-2.69%) |
Jan 29, 2019 | 6.430 | 6.700 | 6.430 | 6.690 | 88,469 | +0.14(+2.14%) |
Jan 28, 2019 | 6.560 | 6.690 | 6.430 | 6.550 | 62,545 | +0.05(+0.77%) |
Jan 25, 2019 | 6.514 | 6.660 | 6.500 | 6.500 | 12,300 | +0.12(+1.88%) |
Jan 24, 2019 | 6.365 | 6.480 | 6.260 | 6.380 | 16,809 | +0.08(+1.27%) |
Jan 23, 2019 | 6.312 | 6.500 | 6.250 | 6.300 | 9,382 | +0.07(+1.08%) |
Jan 22, 2019 | 6.245 | 6.370 | 6.130 | 6.232 | 38,422 | -0.18(-2.84%) |
Jan 18, 2019 | 6.424 | 6.450 | 6.340 | 6.415 | 45,000 | +0.33(+5.34%) |
Jan 17, 2019 | 6.228 | 6.290 | 6.040 | 6.090 | 15,602 | +0.16(+2.61%) |
Jan 16, 2019 | 5.820 | 5.950 | 5.820 | 5.935 | 23,093 | +0.16(+2.73%) |
Jan 15, 2019 | 5.720 | 5.800 | 5.710 | 5.777 | 15,665 | -0.14(-2.41%) |
Jan 14, 2019 | 5.882 | 5.920 | 5.780 | 5.920 | 146,810 | -0.22(-3.58%) |
Jan 11, 2019 | 6.140 | 6.160 | 5.990 | 6.140 | 30,700 | -0.15(-2.31%) |
Jan 10, 2019 | 6.198 | 6.390 | 6.140 | 6.285 | 20,692 | +0.01(+0.21%) |
Jan 09, 2019 | 6.310 | 6.470 | 6.250 | 6.272 | 6,057 | -0.08(-1.18%) |
Jan 08, 2019 | 6.210 | 6.530 | 6.180 | 6.347 | 15,501 | +0.06(+1.03%) |
Jan 07, 2019 | 6.324 | 6.340 | 6.120 | 6.282 | 21,951 | +0.15(+2.53%) |
Jan 04, 2019 | 6.160 | 6.210 | 6.100 | 6.128 | 49,900 | -0.16(-2.51%) |
Jan 03, 2019 | 6.348 | 6.420 | 6.157 | 6.285 | 15,299 | -0.17(-2.71%) |
Jan 02, 2019 | 6.300 | 6.500 | 6.282 | 6.460 | 45,793 | -0.12(-1.82%) |
Dec 31, 2018 | 6.550 | 6.580 | 6.440 | 6.580 | 44,700 | +0.33(+5.28%) |
Dec 28, 2018 | 6.295 | 6.440 | 6.150 | 6.250 | 57,100 | +0.10(+1.63%) |
Dec 27, 2018 | 6.316 | 6.350 | 6.000 | 6.150 | 44,873 | -0.24(-3.76%) |
Dec 26, 2018 | 6.370 | 6.500 | 6.240 | 6.390 | 59,765 | +0.03(+0.47%) |
Dec 24, 2018 | 6.420 | 6.520 | 6.320 | 6.360 | 33,600 | +0.08(+1.27%) |
Dec 21, 2018 | 6.537 | 6.560 | 6.280 | 6.280 | 67,900 | +0.11(+1.78%) |
Dec 20, 2018 | 6.245 | 6.360 | 6.170 | 6.170 | 27,370 | +0.10(+1.65%) |
Dec 19, 2018 | 6.320 | 6.320 | 6.070 | 6.070 | 49,204 | -0.41(-6.33%) |
Dec 18, 2018 | 6.500 | 6.516 | 6.390 | 6.480 | 23,021 | -0.02(-0.31%) |
Dec 17, 2018 | 6.500 | 6.690 | 6.500 | 6.500 | 35,409 | -0.05(-0.73%) |
Dec 14, 2018 | 6.500 | 6.610 | 6.500 | 6.548 | 46,200 | -0.09(-1.31%) |
Dec 13, 2018 | 6.625 | 6.700 | 6.580 | 6.635 | 57,029 | -0.08(-1.12%) |
Dec 12, 2018 | 6.655 | 6.760 | 6.550 | 6.710 | 16,219 | -0.01(-0.22%) |
Dec 11, 2018 | 6.825 | 6.825 | 6.640 | 6.725 | 83,231 | -0.04(-0.52%) |
Dec 10, 2018 | 6.805 | 6.910 | 6.660 | 6.760 | 46,254 | +0.09(+1.43%) |
Dec 07, 2018 | 6.700 | 6.790 | 6.640 | 6.665 | 27,900 | -0.12(-1.84%) |
Dec 06, 2018 | 6.570 | 6.980 | 6.540 | 6.790 | 108,512 | -0.29(-4.10%) |
Dec 04, 2018 | 7.170 | 7.179 | 6.970 | 7.080 | 15,800 | -0.16(-2.21%) |