Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.123 | 8.311 | 8.041 | 8.245 | 7,632,477 | +0.02(+0.25%) |
Feb 27, 2019 | 8.406 | 8.406 | 7.953 | 8.225 | 15,395,878 | -0.30(-3.53%) |
Feb 26, 2019 | 8.616 | 8.733 | 8.454 | 8.526 | 8,526,260 | -0.13(-1.48%) |
Feb 25, 2019 | 8.913 | 8.998 | 8.654 | 8.654 | 12,804,655 | +0.16(+1.90%) |
Feb 22, 2019 | 8.434 | 8.523 | 8.319 | 8.493 | 13,076,860 | +0.26(+3.12%) |
Feb 21, 2019 | 8.443 | 8.483 | 8.157 | 8.236 | 11,762,887 | -0.19(-2.20%) |
Feb 20, 2019 | 8.267 | 8.567 | 8.264 | 8.421 | 9,937,046 | +0.23(+2.75%) |
Feb 19, 2019 | 8.104 | 8.367 | 8.100 | 8.195 | 7,735,838 | -0.05(-0.65%) |
Feb 15, 2019 | 8.326 | 8.370 | 8.094 | 8.249 | 10,352,963 | +0.13(+1.62%) |
Feb 14, 2019 | 7.939 | 8.294 | 7.939 | 8.117 | 11,768,037 | +0.06(+0.78%) |
Feb 13, 2019 | 8.130 | 8.238 | 7.977 | 8.054 | 12,773,265 | +0.07(+0.87%) |
Feb 12, 2019 | 7.793 | 8.036 | 7.745 | 7.985 | 13,380,485 | +0.47(+6.31%) |
Feb 11, 2019 | 7.520 | 7.561 | 7.309 | 7.511 | 8,324,642 | +0.11(+1.43%) |
Feb 08, 2019 | 7.097 | 7.440 | 7.011 | 7.405 | 10,972,449 | -0.03(-0.41%) |
Feb 07, 2019 | 7.676 | 7.775 | 7.243 | 7.436 | 19,151,598 | -0.53(-6.68%) |
Feb 06, 2019 | 7.644 | 8.135 | 7.637 | 7.968 | 18,367,984 | +0.59(+8.04%) |
Feb 05, 2019 | 7.286 | 7.471 | 7.230 | 7.375 | 9,366,718 | +0.10(+1.40%) |
Feb 04, 2019 | 7.182 | 7.275 | 6.993 | 7.274 | 4,561,683 | +0.11(+1.51%) |
Feb 01, 2019 | 6.935 | 7.261 | 6.935 | 7.166 | 10,989,358 | +0.24(+3.50%) |
Jan 31, 2019 | 6.895 | 7.098 | 6.733 | 6.924 | 11,148,550 | +0.01(+0.08%) |
Jan 30, 2019 | 6.710 | 6.993 | 6.496 | 6.918 | 14,744,832 | +0.55(+8.68%) |
Jan 29, 2019 | 6.691 | 6.740 | 6.340 | 6.366 | 9,260,222 | -0.29(-4.32%) |
Jan 28, 2019 | 6.297 | 6.825 | 6.252 | 6.654 | 14,660,164 | -0.43(-6.10%) |
Jan 25, 2019 | 6.728 | 7.164 | 6.603 | 7.086 | 17,522,408 | +0.43(+6.39%) |
Jan 24, 2019 | 6.043 | 6.733 | 6.043 | 6.660 | 33,264,168 | +0.97(+17.10%) |
Jan 23, 2019 | 5.921 | 5.978 | 5.524 | 5.688 | 15,958,442 | -0.12(-2.08%) |
Jan 22, 2019 | 6.163 | 6.169 | 5.673 | 5.809 | 19,117,488 | -0.53(-8.41%) |
Jan 18, 2019 | 6.112 | 6.456 | 6.012 | 6.342 | 16,109,732 | +0.41(+6.86%) |
Jan 17, 2019 | 5.654 | 6.027 | 5.518 | 5.935 | 16,231,293 | +0.20(+3.46%) |
Jan 16, 2019 | 5.952 | 6.030 | 5.729 | 5.736 | 10,483,992 | -0.14(-2.44%) |
Jan 15, 2019 | 5.883 | 6.092 | 5.808 | 5.880 | 14,954,228 | +0.04(+0.66%) |
Jan 14, 2019 | 5.904 | 5.970 | 5.748 | 5.842 | 10,996,998 | -0.29(-4.73%) |
Jan 11, 2019 | 5.873 | 6.295 | 5.822 | 6.132 | 12,712,546 | +0.17(+2.79%) |
Jan 10, 2019 | 5.621 | 5.989 | 5.618 | 5.965 | 13,289,130 | +0.16(+2.81%) |
Jan 09, 2019 | 5.541 | 5.876 | 5.535 | 5.802 | 18,334,490 | +0.42(+7.73%) |
Jan 08, 2019 | 5.636 | 5.643 | 5.170 | 5.386 | 14,779,680 | -0.08(-1.53%) |
Jan 07, 2019 | 5.268 | 5.615 | 5.153 | 5.470 | 17,026,342 | +0.30(+5.87%) |
Jan 04, 2019 | 4.803 | 5.227 | 4.768 | 5.167 | 18,040,440 | +0.59(+12.92%) |
Jan 03, 2019 | 5.187 | 5.258 | 4.560 | 4.575 | 29,278,916 | -0.99(-17.77%) |
Jan 02, 2019 | 5.055 | 5.681 | 5.049 | 5.564 | 13,365,805 | +0.14(+2.65%) |
Dec 31, 2018 | 5.502 | 5.554 | 5.260 | 5.420 | 12,973,868 | +0.10(+1.90%) |
Dec 28, 2018 | 5.323 | 5.608 | 5.185 | 5.319 | 17,697,648 | +0.11(+2.11%) |
Dec 27, 2018 | 4.837 | 5.212 | 4.687 | 5.210 | 12,648,461 | +0.11(+2.24%) |
Dec 26, 2018 | 4.524 | 5.099 | 4.303 | 5.095 | 18,227,016 | +0.75(+17.19%) |
Dec 24, 2018 | 4.637 | 4.787 | 4.343 | 4.348 | 14,187,053 | -0.41(-8.69%) |
Dec 21, 2018 | 5.087 | 5.265 | 4.704 | 4.762 | 19,836,574 | -0.23(-4.59%) |
Dec 20, 2018 | 5.095 | 5.354 | 4.799 | 4.990 | 19,932,208 | -0.13(-2.56%) |
Dec 19, 2018 | 5.806 | 5.957 | 5.038 | 5.121 | 29,868,930 | -0.74(-12.64%) |
Dec 18, 2018 | 5.781 | 6.131 | 5.780 | 5.862 | 13,564,510 | +0.22(+3.95%) |
Dec 17, 2018 | 5.801 | 6.101 | 5.533 | 5.639 | 16,393,127 | -0.22(-3.75%) |
Dec 14, 2018 | 5.915 | 6.232 | 5.855 | 5.859 | 10,708,170 | -0.26(-4.27%) |
Dec 13, 2018 | 6.305 | 6.393 | 6.052 | 6.120 | 13,829,183 | -0.07(-1.11%) |
Dec 12, 2018 | 6.210 | 6.444 | 6.056 | 6.189 | 18,085,870 | +0.26(+4.43%) |
Dec 11, 2018 | 6.097 | 6.330 | 5.823 | 5.926 | 24,636,798 | +0.10(+1.77%) |
Dec 10, 2018 | 5.557 | 5.884 | 5.501 | 5.823 | 14,413,157 | +0.24(+4.23%) |
Dec 07, 2018 | 6.249 | 6.294 | 5.501 | 5.587 | 19,588,192 | -0.70(-11.20%) |
Dec 06, 2018 | 5.871 | 6.291 | 5.775 | 6.291 | 21,576,030 | -0.10(-1.64%) |
Dec 04, 2018 | 7.315 | 7.343 | 6.385 | 6.396 | 18,770,538 | -1.09(-14.59%) |