Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.760 | 7.930 | 7.440 | 7.620 | 542,288 | -0.11(-1.42%) |
Feb 27, 2019 | 7.710 | 7.830 | 7.550 | 7.730 | 333,037 | +0.00(+0.00%) |
Feb 26, 2019 | 7.850 | 7.890 | 7.720 | 7.730 | 63,975 | -0.12(-1.53%) |
Feb 25, 2019 | 8.130 | 8.130 | 7.820 | 7.850 | 136,846 | -0.24(-2.97%) |
Feb 22, 2019 | 8.060 | 8.145 | 8.010 | 8.090 | 242,300 | +0.04(+0.50%) |
Feb 21, 2019 | 8.170 | 8.200 | 8.000 | 8.050 | 109,984 | -0.09(-1.11%) |
Feb 20, 2019 | 8.010 | 8.210 | 7.905 | 8.140 | 254,559 | +0.17(+2.13%) |
Feb 19, 2019 | 7.810 | 8.040 | 7.810 | 7.970 | 104,686 | +0.17(+2.18%) |
Feb 15, 2019 | 7.550 | 7.840 | 7.460 | 7.800 | 77,800 | +0.26(+3.45%) |
Feb 14, 2019 | 7.590 | 7.610 | 7.500 | 7.540 | 216,100 | -0.09(-1.18%) |
Feb 13, 2019 | 7.650 | 7.700 | 7.400 | 7.630 | 94,426 | +0.02(+0.26%) |
Feb 12, 2019 | 7.700 | 7.980 | 7.600 | 7.610 | 87,368 | -0.06(-0.78%) |
Feb 11, 2019 | 7.730 | 7.760 | 7.640 | 7.670 | 25,629 | -0.04(-0.52%) |
Feb 08, 2019 | 7.720 | 7.800 | 7.620 | 7.710 | 76,700 | +0.00(+0.00%) |
Feb 07, 2019 | 7.740 | 7.750 | 7.650 | 7.710 | 71,277 | -0.06(-0.77%) |
Feb 06, 2019 | 7.790 | 7.890 | 7.720 | 7.770 | 41,860 | -0.01(-0.13%) |
Feb 05, 2019 | 7.810 | 7.870 | 7.780 | 7.780 | 37,878 | -0.01(-0.13%) |
Feb 04, 2019 | 7.860 | 7.875 | 7.740 | 7.790 | 118,013 | -0.08(-1.02%) |
Feb 01, 2019 | 7.890 | 7.975 | 7.830 | 7.870 | 149,500 | -0.01(-0.13%) |
Jan 31, 2019 | 7.750 | 7.895 | 7.750 | 7.880 | 189,509 | +0.10(+1.29%) |
Jan 30, 2019 | 7.830 | 7.960 | 7.750 | 7.780 | 49,977 | -0.01(-0.13%) |
Jan 29, 2019 | 7.690 | 7.900 | 7.650 | 7.790 | 617,025 | +0.11(+1.43%) |
Jan 28, 2019 | 7.640 | 7.780 | 7.620 | 7.680 | 121,687 | +0.02(+0.26%) |
Jan 25, 2019 | 7.700 | 7.800 | 7.650 | 7.660 | 113,700 | -0.01(-0.13%) |
Jan 24, 2019 | 7.680 | 7.730 | 7.620 | 7.670 | 165,418 | -0.02(-0.26%) |
Jan 23, 2019 | 7.760 | 7.810 | 7.620 | 7.690 | 142,020 | -0.06(-0.77%) |
Jan 22, 2019 | 7.720 | 7.800 | 7.620 | 7.750 | 324,374 | +0.01(+0.13%) |
Jan 18, 2019 | 7.730 | 7.770 | 7.650 | 7.740 | 107,900 | +0.02(+0.26%) |
Jan 17, 2019 | 7.760 | 7.800 | 7.640 | 7.720 | 148,377 | -0.06(-0.77%) |
Jan 16, 2019 | 7.710 | 7.880 | 7.680 | 7.780 | 520,581 | +0.08(+1.04%) |
Jan 15, 2019 | 7.580 | 7.700 | 7.500 | 7.700 | 256,571 | +0.13(+1.72%) |
Jan 14, 2019 | 7.500 | 7.600 | 7.480 | 7.570 | 225,031 | +0.06(+0.80%) |
Jan 11, 2019 | 7.500 | 7.590 | 7.440 | 7.510 | 158,300 | -0.01(-0.13%) |
Jan 10, 2019 | 7.470 | 7.680 | 7.470 | 7.520 | 340,411 | +0.02(+0.27%) |
Jan 09, 2019 | 7.370 | 7.710 | 7.320 | 7.500 | 268,116 | +0.13(+1.76%) |
Jan 08, 2019 | 7.420 | 7.620 | 7.170 | 7.370 | 1,250,376 | -0.03(-0.41%) |
Jan 07, 2019 | 7.110 | 7.450 | 7.110 | 7.400 | 360,583 | +0.29(+4.08%) |
Jan 04, 2019 | 6.980 | 7.220 | 6.920 | 7.110 | 103,600 | +0.16(+2.30%) |
Jan 03, 2019 | 6.950 | 7.030 | 6.910 | 6.950 | 179,065 | -0.04(-0.57%) |
Jan 02, 2019 | 7.130 | 7.510 | 6.890 | 6.990 | 362,241 | -0.20(-2.78%) |
Dec 31, 2018 | 6.980 | 7.230 | 6.810 | 7.190 | 463,300 | +0.22(+3.16%) |
Dec 28, 2018 | 6.980 | 7.050 | 6.830 | 6.970 | 337,500 | -0.01(-0.14%) |
Dec 27, 2018 | 6.920 | 7.100 | 6.890 | 6.980 | 315,272 | -0.01(-0.14%) |
Dec 26, 2018 | 6.810 | 7.010 | 6.730 | 6.990 | 228,073 | +0.22(+3.25%) |
Dec 24, 2018 | 6.600 | 6.820 | 6.600 | 6.770 | 140,700 | +0.05(+0.74%) |
Dec 21, 2018 | 6.770 | 6.770 | 6.510 | 6.720 | 617,600 | -0.10(-1.47%) |
Dec 20, 2018 | 7.020 | 7.060 | 6.745 | 6.820 | 471,520 | -0.26(-3.67%) |
Dec 19, 2018 | 7.010 | 7.270 | 7.000 | 7.080 | 560,026 | +0.06(+0.85%) |
Dec 18, 2018 | 6.580 | 7.060 | 6.540 | 7.020 | 633,525 | +0.44(+6.69%) |
Dec 17, 2018 | 6.300 | 6.830 | 6.260 | 6.580 | 1,390,105 | +0.43(+6.99%) |
Dec 14, 2018 | 6.270 | 6.640 | 5.980 | 6.150 | 2,825,400 | -0.17(-2.69%) |
Dec 13, 2018 | 6.560 | 6.680 | 6.240 | 6.320 | 256,477 | -0.20(-3.07%) |
Dec 12, 2018 | 6.630 | 6.980 | 6.490 | 6.520 | 231,156 | -0.11(-1.66%) |
Dec 11, 2018 | 6.720 | 7.070 | 6.500 | 6.630 | 307,667 | -0.02(-0.30%) |
Dec 10, 2018 | 7.000 | 7.140 | 6.630 | 6.650 | 192,838 | -0.39(-5.54%) |
Dec 07, 2018 | 7.030 | 7.240 | 6.970 | 7.040 | 137,800 | +0.00(+0.00%) |
Dec 06, 2018 | 6.980 | 8.170 | 6.980 | 7.040 | 319,862 | -0.13(-1.81%) |
Dec 04, 2018 | 7.470 | 7.590 | 7.120 | 7.170 | 187,700 | -0.34(-4.53%) |