Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.010 | 7.100 | 6.980 | 7.000 | 216,546 | -0.03(-0.43%) |
Feb 27, 2019 | 6.960 | 7.100 | 6.880 | 7.030 | 222,078 | +0.02(+0.29%) |
Feb 26, 2019 | 7.040 | 7.085 | 6.960 | 7.010 | 248,690 | -0.05(-0.71%) |
Feb 25, 2019 | 7.190 | 7.240 | 7.060 | 7.060 | 255,519 | -0.07(-0.98%) |
Feb 22, 2019 | 7.040 | 7.130 | 7.010 | 7.130 | 211,400 | +0.10(+1.42%) |
Feb 21, 2019 | 7.000 | 7.100 | 6.990 | 7.030 | 235,104 | -0.04(-0.57%) |
Feb 20, 2019 | 7.130 | 7.250 | 6.990 | 7.070 | 719,380 | -0.07(-0.98%) |
Feb 19, 2019 | 7.340 | 7.400 | 7.040 | 7.140 | 766,420 | -0.26(-3.51%) |
Feb 15, 2019 | 7.430 | 7.480 | 7.360 | 7.400 | 640,100 | +0.01(+0.14%) |
Feb 14, 2019 | 7.420 | 7.500 | 7.310 | 7.390 | 604,901 | -0.05(-0.67%) |
Feb 13, 2019 | 7.330 | 7.630 | 7.330 | 7.440 | 847,208 | +0.13(+1.78%) |
Feb 12, 2019 | 7.480 | 7.550 | 7.300 | 7.310 | 460,558 | -0.11(-1.48%) |
Feb 11, 2019 | 7.550 | 7.660 | 7.380 | 7.420 | 579,927 | -0.17(-2.24%) |
Feb 08, 2019 | 7.700 | 7.760 | 7.410 | 7.590 | 937,100 | -0.20(-2.57%) |
Feb 07, 2019 | 7.990 | 8.530 | 7.770 | 7.790 | 560,899 | -0.20(-2.50%) |
Feb 06, 2019 | 8.210 | 8.265 | 7.970 | 7.990 | 483,037 | -0.22(-2.68%) |
Feb 05, 2019 | 8.080 | 8.265 | 8.030 | 8.210 | 435,244 | +0.18(+2.24%) |
Feb 04, 2019 | 7.950 | 8.180 | 7.940 | 8.030 | 349,592 | +0.04(+0.50%) |
Feb 01, 2019 | 8.090 | 8.100 | 7.870 | 7.990 | 942,100 | -0.11(-1.36%) |
Jan 31, 2019 | 8.160 | 8.227 | 7.930 | 8.100 | 496,174 | -0.03(-0.37%) |
Jan 30, 2019 | 7.880 | 8.140 | 7.850 | 8.130 | 264,540 | +0.26(+3.30%) |
Jan 29, 2019 | 7.870 | 7.930 | 7.740 | 7.870 | 242,680 | -0.01(-0.13%) |
Jan 28, 2019 | 7.900 | 8.040 | 7.800 | 7.880 | 295,477 | -0.10(-1.25%) |
Jan 25, 2019 | 7.840 | 8.010 | 7.770 | 7.980 | 361,400 | +0.18(+2.31%) |
Jan 24, 2019 | 7.560 | 7.830 | 7.500 | 7.800 | 305,747 | +0.28(+3.72%) |
Jan 23, 2019 | 7.630 | 7.760 | 7.440 | 7.520 | 178,033 | -0.09(-1.18%) |
Jan 22, 2019 | 7.660 | 7.760 | 7.590 | 7.610 | 246,422 | -0.11(-1.42%) |
Jan 18, 2019 | 7.620 | 7.850 | 7.610 | 7.720 | 301,600 | +0.09(+1.18%) |
Jan 17, 2019 | 7.380 | 7.685 | 7.380 | 7.630 | 239,211 | +0.20(+2.69%) |
Jan 16, 2019 | 7.270 | 7.440 | 7.250 | 7.430 | 322,136 | +0.18(+2.48%) |
Jan 15, 2019 | 7.240 | 7.320 | 7.150 | 7.250 | 311,736 | -0.04(-0.55%) |
Jan 14, 2019 | 7.290 | 7.380 | 7.160 | 7.290 | 274,624 | -0.06(-0.82%) |
Jan 11, 2019 | 7.190 | 7.400 | 7.155 | 7.350 | 226,000 | +0.10(+1.38%) |
Jan 10, 2019 | 7.020 | 7.270 | 6.970 | 7.250 | 242,593 | +0.16(+2.26%) |
Jan 09, 2019 | 7.150 | 7.220 | 6.960 | 7.090 | 214,015 | -0.05(-0.70%) |
Jan 08, 2019 | 7.070 | 7.200 | 6.890 | 7.140 | 517,638 | +0.14(+2.00%) |
Jan 07, 2019 | 7.000 | 7.070 | 6.920 | 7.000 | 438,349 | -0.01(-0.14%) |
Jan 04, 2019 | 6.560 | 7.060 | 6.520 | 7.010 | 482,200 | +0.55(+8.51%) |
Jan 03, 2019 | 6.640 | 6.780 | 6.440 | 6.460 | 447,533 | -0.23(-3.44%) |
Jan 02, 2019 | 6.560 | 6.870 | 6.500 | 6.690 | 503,060 | +0.04(+0.60%) |
Dec 31, 2018 | 6.560 | 6.700 | 6.470 | 6.650 | 750,100 | +0.10(+1.53%) |
Dec 28, 2018 | 6.500 | 6.590 | 6.390 | 6.550 | 445,900 | +0.07(+1.08%) |
Dec 27, 2018 | 6.130 | 6.480 | 6.130 | 6.480 | 387,157 | +0.23(+3.68%) |
Dec 26, 2018 | 6.070 | 6.300 | 5.870 | 6.250 | 438,182 | +0.18(+2.97%) |
Dec 24, 2018 | 6.060 | 6.180 | 6.000 | 6.070 | 430,300 | -0.07(-1.14%) |
Dec 21, 2018 | 6.640 | 6.640 | 6.110 | 6.140 | 1,452,000 | -0.40(-6.12%) |
Dec 20, 2018 | 6.700 | 6.880 | 6.410 | 6.540 | 473,926 | -0.17(-2.53%) |
Dec 19, 2018 | 7.050 | 7.100 | 6.690 | 6.710 | 385,306 | -0.32(-4.55%) |
Dec 18, 2018 | 7.130 | 7.240 | 6.980 | 7.030 | 318,461 | -0.10(-1.40%) |
Dec 17, 2018 | 7.290 | 7.320 | 6.980 | 7.130 | 689,865 | -0.12(-1.66%) |
Dec 14, 2018 | 7.860 | 7.860 | 7.230 | 7.250 | 627,000 | -0.65(-8.23%) |
Dec 13, 2018 | 8.320 | 8.360 | 7.860 | 7.900 | 334,761 | -0.39(-4.70%) |
Dec 12, 2018 | 8.390 | 8.400 | 8.215 | 8.290 | 319,764 | -0.02(-0.24%) |
Dec 11, 2018 | 8.460 | 8.490 | 8.240 | 8.310 | 220,467 | -0.07(-0.84%) |
Dec 10, 2018 | 8.190 | 8.470 | 8.070 | 8.380 | 528,271 | +0.19(+2.32%) |
Dec 07, 2018 | 8.300 | 8.880 | 8.130 | 8.190 | 333,900 | -0.11(-1.33%) |
Dec 06, 2018 | 8.210 | 8.450 | 8.160 | 8.300 | 416,501 | +0.01(+0.12%) |
Dec 04, 2018 | 8.410 | 8.480 | 8.100 | 8.290 | 360,500 | -0.13(-1.54%) |