Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.280 | 7.394 | 7.233 | 7.276 | 1,394,880 | +0.00(+0.03%) |
Feb 27, 2019 | 7.228 | 7.376 | 6.970 | 7.274 | 2,129,915 | -0.10(-1.38%) |
Feb 26, 2019 | 7.678 | 7.786 | 7.248 | 7.376 | 1,398,545 | -0.43(-5.56%) |
Feb 25, 2019 | 8.016 | 8.400 | 7.678 | 7.810 | 2,896,625 | -0.16(-2.01%) |
Feb 22, 2019 | 7.174 | 7.984 | 7.174 | 7.970 | 1,932,500 | +0.84(+11.84%) |
Feb 21, 2019 | 6.920 | 7.650 | 6.920 | 7.126 | 2,682,085 | +0.39(+5.82%) |
Feb 20, 2019 | 6.826 | 7.050 | 6.680 | 6.734 | 1,445,995 | -0.03(-0.44%) |
Feb 19, 2019 | 6.360 | 6.900 | 6.324 | 6.764 | 2,723,360 | +0.64(+10.52%) |
Feb 15, 2019 | 6.990 | 7.064 | 6.104 | 6.120 | 2,791,500 | -0.87(-12.50%) |
Feb 14, 2019 | 6.768 | 7.116 | 6.768 | 6.994 | 913,880 | +0.13(+1.92%) |
Feb 13, 2019 | 6.882 | 6.972 | 6.710 | 6.862 | 813,615 | +0.00(+0.00%) |
Feb 12, 2019 | 6.840 | 6.886 | 6.672 | 6.862 | 928,180 | +0.22(+3.28%) |
Feb 11, 2019 | 6.282 | 6.896 | 6.282 | 6.644 | 1,454,080 | +0.37(+5.96%) |
Feb 08, 2019 | 6.412 | 6.484 | 6.024 | 6.270 | 1,514,500 | -0.23(-3.48%) |
Feb 07, 2019 | 6.800 | 6.850 | 6.368 | 6.496 | 1,165,285 | -0.35(-5.14%) |
Feb 06, 2019 | 6.830 | 7.014 | 6.756 | 6.848 | 935,725 | +0.12(+1.72%) |
Feb 05, 2019 | 6.880 | 7.076 | 6.696 | 6.732 | 1,109,215 | -0.13(-1.89%) |
Feb 04, 2019 | 6.974 | 7.200 | 6.846 | 6.862 | 727,770 | -0.09(-1.35%) |
Feb 01, 2019 | 8.070 | 8.070 | 6.790 | 6.956 | 3,654,000 | -1.06(-13.18%) |
Jan 31, 2019 | 7.502 | 8.200 | 7.432 | 8.012 | 3,337,340 | +0.63(+8.48%) |
Jan 30, 2019 | 6.956 | 7.396 | 6.692 | 7.386 | 2,043,235 | +0.65(+9.65%) |
Jan 29, 2019 | 7.014 | 7.020 | 6.622 | 6.736 | 1,014,905 | -0.20(-2.91%) |
Jan 28, 2019 | 6.800 | 6.990 | 6.512 | 6.938 | 1,095,090 | +0.03(+0.43%) |
Jan 25, 2019 | 6.742 | 7.040 | 6.682 | 6.908 | 2,055,000 | +0.28(+4.16%) |
Jan 24, 2019 | 6.420 | 6.804 | 6.384 | 6.632 | 2,450,920 | +0.40(+6.35%) |
Jan 23, 2019 | 6.150 | 6.534 | 6.150 | 6.236 | 2,701,000 | +0.18(+2.97%) |
Jan 22, 2019 | 5.832 | 6.058 | 5.634 | 6.056 | 2,340,350 | +0.19(+3.24%) |
Jan 18, 2019 | 5.662 | 6.038 | 5.662 | 5.866 | 1,472,500 | +0.26(+4.56%) |
Jan 17, 2019 | 5.418 | 5.690 | 5.316 | 5.610 | 1,055,835 | +0.19(+3.58%) |
Jan 16, 2019 | 5.186 | 5.660 | 5.186 | 5.416 | 1,368,510 | +0.25(+4.92%) |
Jan 15, 2019 | 5.204 | 5.296 | 5.080 | 5.162 | 370,505 | +0.00(+0.08%) |
Jan 14, 2019 | 5.230 | 5.358 | 5.066 | 5.158 | 366,555 | -0.14(-2.61%) |
Jan 11, 2019 | 5.350 | 5.351 | 5.273 | 5.296 | 436,000 | -0.08(-1.41%) |
Jan 10, 2019 | 5.160 | 5.382 | 5.070 | 5.372 | 660,565 | +0.21(+4.03%) |
Jan 09, 2019 | 5.296 | 5.336 | 5.126 | 5.164 | 410,365 | -0.05(-0.88%) |
Jan 08, 2019 | 5.386 | 5.468 | 5.166 | 5.210 | 798,145 | -0.10(-1.92%) |
Jan 07, 2019 | 5.010 | 5.386 | 4.977 | 5.312 | 577,370 | +0.36(+7.36%) |
Jan 04, 2019 | 4.764 | 5.042 | 4.724 | 4.948 | 423,000 | +0.29(+6.18%) |
Jan 03, 2019 | 4.764 | 4.820 | 4.646 | 4.660 | 245,740 | -0.15(-3.12%) |
Jan 02, 2019 | 4.602 | 4.882 | 4.508 | 4.810 | 391,830 | +0.13(+2.78%) |
Dec 31, 2018 | 4.722 | 4.768 | 4.558 | 4.680 | 586,000 | -0.04(-0.76%) |
Dec 28, 2018 | 4.852 | 4.880 | 4.686 | 4.716 | 474,500 | -0.07(-1.50%) |
Dec 27, 2018 | 4.594 | 4.794 | 4.492 | 4.788 | 781,240 | +0.10(+2.09%) |
Dec 26, 2018 | 4.556 | 4.700 | 4.438 | 4.690 | 726,210 | +0.18(+3.90%) |
Dec 24, 2018 | 4.440 | 4.690 | 4.328 | 4.514 | 498,000 | +0.08(+1.71%) |
Dec 21, 2018 | 4.814 | 4.814 | 4.360 | 4.438 | 1,541,000 | -0.32(-6.73%) |
Dec 20, 2018 | 4.928 | 5.080 | 4.532 | 4.758 | 955,860 | -0.19(-3.84%) |
Dec 19, 2018 | 4.988 | 5.290 | 4.840 | 4.948 | 1,180,420 | -0.01(-0.16%) |
Dec 18, 2018 | 4.928 | 5.044 | 4.884 | 4.956 | 345,335 | +0.08(+1.68%) |
Dec 17, 2018 | 4.912 | 5.076 | 4.770 | 4.874 | 472,810 | -0.04(-0.89%) |
Dec 14, 2018 | 5.014 | 5.086 | 4.892 | 4.918 | 646,500 | -0.18(-3.49%) |
Dec 13, 2018 | 5.130 | 5.222 | 5.038 | 5.096 | 524,205 | +0.03(+0.59%) |
Dec 12, 2018 | 4.932 | 5.186 | 4.874 | 5.066 | 781,375 | +0.12(+2.51%) |
Dec 11, 2018 | 5.094 | 5.098 | 4.790 | 4.942 | 656,420 | -0.08(-1.63%) |
Dec 10, 2018 | 4.800 | 5.074 | 4.800 | 5.024 | 327,875 | +0.16(+3.37%) |
Dec 07, 2018 | 5.004 | 5.122 | 4.840 | 4.860 | 378,500 | -0.14(-2.84%) |
Dec 06, 2018 | 4.796 | 5.026 | 4.794 | 5.002 | 866,050 | +0.01(+0.16%) |
Dec 04, 2018 | 5.268 | 5.278 | 4.970 | 4.994 | 691,000 | -0.31(-5.77%) |