Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.500 | 8.590 | 8.220 | 8.480 | 807,176 | -0.03(-0.35%) |
Feb 27, 2019 | 8.180 | 8.560 | 8.110 | 8.510 | 712,709 | +0.29(+3.53%) |
Feb 26, 2019 | 8.250 | 8.250 | 8.010 | 8.220 | 988,319 | -0.04(-0.48%) |
Feb 25, 2019 | 8.300 | 8.350 | 8.160 | 8.260 | 768,975 | +0.01(+0.12%) |
Feb 22, 2019 | 8.270 | 8.470 | 8.200 | 8.250 | 570,800 | -0.01(-0.12%) |
Feb 21, 2019 | 8.280 | 8.300 | 8.160 | 8.260 | 546,615 | +0.00(+0.00%) |
Feb 20, 2019 | 8.200 | 8.340 | 8.130 | 8.260 | 910,397 | +0.05(+0.61%) |
Feb 19, 2019 | 8.000 | 8.210 | 7.990 | 8.210 | 694,423 | +0.22(+2.75%) |
Feb 15, 2019 | 7.900 | 7.990 | 7.790 | 7.990 | 446,400 | +0.13(+1.65%) |
Feb 14, 2019 | 7.700 | 7.980 | 7.700 | 7.860 | 607,844 | +0.12(+1.55%) |
Feb 13, 2019 | 7.670 | 7.950 | 7.670 | 7.740 | 959,535 | +0.06(+0.78%) |
Feb 12, 2019 | 7.670 | 7.730 | 7.440 | 7.680 | 741,701 | +0.08(+1.05%) |
Feb 11, 2019 | 7.560 | 7.750 | 7.500 | 7.600 | 871,878 | +0.10(+1.33%) |
Feb 08, 2019 | 7.190 | 7.500 | 7.190 | 7.500 | 687,400 | +0.28(+3.88%) |
Feb 07, 2019 | 7.260 | 7.420 | 7.070 | 7.220 | 598,343 | -0.09(-1.23%) |
Feb 06, 2019 | 7.280 | 7.485 | 7.190 | 7.310 | 1,263,004 | +0.03(+0.41%) |
Feb 05, 2019 | 7.320 | 7.600 | 7.210 | 7.280 | 1,406,603 | -0.03(-0.41%) |
Feb 04, 2019 | 7.010 | 7.430 | 6.910 | 7.310 | 1,867,100 | +0.30(+4.28%) |
Feb 01, 2019 | 7.190 | 7.240 | 6.990 | 7.010 | 1,482,600 | -0.18(-2.50%) |
Jan 31, 2019 | 6.940 | 7.390 | 6.870 | 7.190 | 1,677,315 | +0.27(+3.90%) |
Jan 30, 2019 | 6.990 | 7.100 | 6.849 | 6.920 | 580,594 | -0.01(-0.14%) |
Jan 29, 2019 | 7.080 | 7.160 | 6.900 | 6.930 | 661,360 | -0.07(-1.00%) |
Jan 28, 2019 | 7.630 | 7.750 | 6.930 | 7.000 | 2,265,594 | -0.73(-9.44%) |
Jan 25, 2019 | 7.580 | 7.855 | 7.480 | 7.730 | 503,100 | +0.19(+2.52%) |
Jan 24, 2019 | 7.750 | 7.830 | 7.430 | 7.540 | 860,502 | -0.20(-2.58%) |
Jan 23, 2019 | 7.630 | 7.750 | 7.360 | 7.740 | 1,318,391 | +0.16(+2.11%) |
Jan 22, 2019 | 7.670 | 7.681 | 7.340 | 7.580 | 693,528 | -0.22(-2.82%) |
Jan 18, 2019 | 7.600 | 7.880 | 7.530 | 7.800 | 1,340,300 | +0.24(+3.17%) |
Jan 17, 2019 | 7.350 | 7.760 | 7.350 | 7.560 | 923,541 | +0.08(+1.07%) |
Jan 16, 2019 | 7.280 | 7.810 | 7.100 | 7.480 | 1,835,898 | +0.45(+6.40%) |
Jan 15, 2019 | 6.810 | 7.110 | 6.810 | 7.030 | 790,180 | +0.23(+3.38%) |
Jan 14, 2019 | 7.030 | 7.085 | 6.780 | 6.800 | 897,182 | -0.30(-4.23%) |
Jan 11, 2019 | 6.900 | 7.160 | 6.600 | 7.100 | 1,116,500 | +0.15(+2.16%) |
Jan 10, 2019 | 7.230 | 7.250 | 6.890 | 6.950 | 943,082 | -0.30(-4.14%) |
Jan 09, 2019 | 7.000 | 7.420 | 7.000 | 7.250 | 1,445,735 | +0.25(+3.57%) |
Jan 08, 2019 | 6.740 | 7.060 | 6.580 | 7.000 | 1,936,301 | +0.36(+5.42%) |
Jan 07, 2019 | 6.290 | 6.860 | 6.290 | 6.640 | 2,101,742 | +0.49(+7.97%) |
Jan 04, 2019 | 5.830 | 6.380 | 5.805 | 6.150 | 1,853,400 | +0.45(+7.89%) |
Jan 03, 2019 | 6.070 | 6.070 | 5.670 | 5.700 | 705,978 | -0.46(-7.47%) |
Jan 02, 2019 | 6.020 | 6.230 | 5.824 | 6.160 | 1,249,671 | +0.09(+1.48%) |
Dec 31, 2018 | 5.570 | 6.090 | 5.500 | 6.070 | 1,424,800 | +0.51(+9.17%) |
Dec 28, 2018 | 5.400 | 5.700 | 5.340 | 5.560 | 765,400 | +0.18(+3.35%) |
Dec 27, 2018 | 5.030 | 5.440 | 4.870 | 5.380 | 2,854,825 | +0.23(+4.47%) |
Dec 26, 2018 | 5.050 | 5.270 | 4.910 | 5.150 | 2,920,227 | +0.11(+2.18%) |
Dec 24, 2018 | 5.130 | 5.200 | 4.860 | 5.040 | 553,300 | -0.17(-3.26%) |
Dec 21, 2018 | 5.480 | 5.490 | 4.890 | 5.210 | 2,302,400 | -0.21(-3.87%) |
Dec 20, 2018 | 5.860 | 6.010 | 5.290 | 5.420 | 1,077,759 | -0.48(-8.14%) |
Dec 19, 2018 | 5.810 | 6.170 | 5.790 | 5.900 | 851,937 | +0.08(+1.37%) |
Dec 18, 2018 | 6.070 | 6.180 | 5.800 | 5.820 | 1,069,824 | -0.18(-3.00%) |
Dec 17, 2018 | 6.240 | 6.240 | 5.950 | 6.000 | 1,111,830 | -0.29(-4.61%) |
Dec 14, 2018 | 6.000 | 6.310 | 5.980 | 6.290 | 931,300 | +0.25(+4.14%) |
Dec 13, 2018 | 6.290 | 6.340 | 6.000 | 6.040 | 621,916 | -0.22(-3.51%) |
Dec 12, 2018 | 6.200 | 6.360 | 6.150 | 6.260 | 641,952 | +0.05(+0.81%) |
Dec 11, 2018 | 6.610 | 6.630 | 5.970 | 6.210 | 1,207,861 | -0.38(-5.77%) |
Dec 10, 2018 | 6.250 | 6.650 | 6.250 | 6.590 | 512,231 | +0.29(+4.60%) |
Dec 07, 2018 | 6.510 | 6.590 | 6.160 | 6.300 | 664,900 | -0.16(-2.48%) |
Dec 06, 2018 | 6.300 | 6.510 | 6.015 | 6.460 | 961,745 | +0.13(+2.05%) |
Dec 04, 2018 | 6.990 | 7.000 | 6.300 | 6.330 | 871,600 | -0.65(-9.31%) |