Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6.615 | 6.615 | 6.500 | 6.605 | 3,614 | -0.09(-1.42%) |
Feb 27, 2019 | 6.780 | 6.850 | 6.700 | 6.700 | 2,888 | -0.19(-2.76%) |
Feb 26, 2019 | 6.890 | 6.890 | 6.750 | 6.890 | 6,256 | +0.02(+0.36%) |
Feb 25, 2019 | 6.822 | 6.950 | 6.790 | 6.865 | 15,770 | -0.08(-1.08%) |
Feb 22, 2019 | 6.910 | 6.940 | 6.770 | 6.940 | 1,800 | -0.22(-3.07%) |
Feb 21, 2019 | 7.160 | 7.160 | 7.160 | 7.160 | 754 | +0.23(+3.24%) |
Feb 20, 2019 | 6.860 | 7.055 | 6.860 | 6.935 | 14,935 | -0.10(-1.35%) |
Feb 19, 2019 | 6.820 | 7.160 | 6.820 | 7.030 | 5,327 | +0.03(+0.43%) |
Feb 15, 2019 | 6.947 | 7.090 | 6.910 | 7.000 | 3,000 | +0.05(+0.72%) |
Feb 14, 2019 | 6.985 | 7.032 | 6.860 | 6.950 | 2,081 | +0.03(+0.43%) |
Feb 13, 2019 | 6.960 | 6.960 | 6.920 | 6.920 | 6,273 | +0.08(+1.10%) |
Feb 12, 2019 | 6.770 | 6.920 | 6.730 | 6.845 | 6,071 | +0.00(+0.00%) |
Feb 11, 2019 | 6.850 | 6.850 | 6.830 | 6.845 | 9,953 | +0.04(+0.66%) |
Feb 08, 2019 | 6.640 | 6.800 | 6.640 | 6.800 | 11,800 | +0.05(+0.74%) |
Feb 07, 2019 | 6.790 | 6.850 | 6.700 | 6.750 | 15,095 | -0.04(-0.59%) |
Feb 06, 2019 | 6.860 | 6.860 | 6.750 | 6.790 | 2,094 | +0.07(+1.04%) |
Feb 05, 2019 | 6.580 | 6.730 | 6.580 | 6.720 | 4,899 | +0.11(+1.66%) |
Feb 04, 2019 | 6.700 | 6.810 | 6.610 | 6.610 | 5,570 | -0.04(-0.60%) |
Feb 01, 2019 | 6.560 | 6.740 | 6.560 | 6.650 | 8,700 | -0.18(-2.64%) |
Jan 31, 2019 | 6.765 | 6.960 | 6.765 | 6.830 | 6,874 | +0.06(+0.89%) |
Jan 30, 2019 | 6.645 | 6.788 | 6.590 | 6.770 | 50,096 | +0.02(+0.30%) |
Jan 29, 2019 | 6.700 | 6.750 | 6.700 | 6.750 | 939 | +0.13(+1.96%) |
Jan 28, 2019 | 6.850 | 6.850 | 6.600 | 6.620 | 36,910 | -0.10(-1.56%) |
Jan 25, 2019 | 6.550 | 6.780 | 6.550 | 6.725 | 3,500 | +0.00(+0.00%) |
Jan 24, 2019 | 6.607 | 6.750 | 6.560 | 6.725 | 9,204 | +0.17(+2.52%) |
Jan 23, 2019 | 6.530 | 6.630 | 6.530 | 6.560 | 12,303 | +0.03(+0.46%) |
Jan 22, 2019 | 6.650 | 6.650 | 6.510 | 6.530 | 30,888 | -0.10(-1.51%) |
Jan 18, 2019 | 6.620 | 6.710 | 6.570 | 6.630 | 11,700 | +0.13(+2.00%) |
Jan 17, 2019 | 6.530 | 6.600 | 6.370 | 6.500 | 11,651 | -0.13(-1.96%) |
Jan 16, 2019 | 6.490 | 6.630 | 6.490 | 6.630 | 999 | +0.12(+1.77%) |
Jan 15, 2019 | 6.425 | 6.710 | 6.330 | 6.515 | 5,971 | -0.04(-0.61%) |
Jan 14, 2019 | 6.560 | 6.620 | 6.420 | 6.555 | 37,818 | -0.12(-1.72%) |
Jan 11, 2019 | 6.565 | 6.670 | 6.565 | 6.670 | 28,000 | +0.29(+4.55%) |
Jan 10, 2019 | 6.430 | 6.540 | 6.380 | 6.380 | 7,951 | +0.05(+0.87%) |
Jan 09, 2019 | 6.230 | 6.325 | 6.230 | 6.325 | 4,594 | +0.08(+1.28%) |
Jan 08, 2019 | 6.280 | 6.280 | 6.210 | 6.245 | 929 | -0.04(-0.56%) |
Jan 07, 2019 | 6.232 | 6.280 | 6.060 | 6.280 | 20,149 | +0.25(+4.23%) |
Jan 04, 2019 | 5.944 | 6.050 | 5.944 | 6.025 | 45,000 | +0.24(+4.15%) |
Jan 03, 2019 | 5.720 | 5.870 | 5.685 | 5.785 | 5,195 | -0.08(-1.45%) |
Jan 02, 2019 | 5.720 | 5.940 | 5.720 | 5.870 | 2,020 | -0.01(-0.13%) |
Dec 31, 2018 | 5.840 | 5.990 | 5.840 | 5.878 | 20,000 | +0.06(+0.99%) |
Dec 28, 2018 | 5.820 | 5.990 | 5.820 | 5.820 | 22,900 | -0.02(-0.43%) |
Dec 27, 2018 | 5.680 | 5.980 | 5.680 | 5.845 | 32,100 | +0.01(+0.17%) |
Dec 26, 2018 | 5.980 | 5.980 | 5.660 | 5.835 | 12,398 | -0.09(-1.60%) |
Dec 24, 2018 | 5.938 | 5.960 | 5.740 | 5.930 | 8,000 | +0.21(+3.67%) |
Dec 21, 2018 | 5.760 | 5.920 | 5.720 | 5.720 | 19,100 | -0.05(-0.87%) |
Dec 20, 2018 | 5.770 | 5.970 | 5.763 | 5.770 | 25,132 | +0.01(+0.17%) |
Dec 19, 2018 | 5.910 | 5.997 | 5.760 | 5.760 | 29,057 | -0.16(-2.70%) |
Dec 18, 2018 | 5.890 | 6.050 | 5.850 | 5.920 | 20,913 | -0.14(-2.31%) |
Dec 17, 2018 | 5.900 | 6.070 | 5.900 | 6.060 | 16,121 | +0.21(+3.59%) |
Dec 14, 2018 | 5.850 | 6.030 | 5.850 | 5.850 | 41,800 | -0.12(-2.01%) |
Dec 13, 2018 | 6.010 | 6.010 | 5.970 | 5.970 | 18,372 | -0.08(-1.32%) |
Dec 12, 2018 | 5.980 | 6.100 | 5.980 | 6.050 | 7,535 | +0.15(+2.54%) |
Dec 11, 2018 | 5.980 | 6.140 | 5.900 | 5.900 | 40,839 | -0.14(-2.32%) |
Dec 10, 2018 | 6.135 | 6.220 | 6.000 | 6.040 | 12,365 | -0.22(-3.51%) |
Dec 07, 2018 | 6.170 | 6.370 | 6.160 | 6.260 | 13,800 | +0.16(+2.62%) |
Dec 06, 2018 | 6.130 | 6.290 | 6.100 | 6.100 | 10,482 | -0.29(-4.61%) |
Dec 04, 2018 | 6.327 | 6.395 | 6.260 | 6.395 | 26,200 | -0.21(-3.11%) |