Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.630 | 7.630 | 7.174 | 7.400 | 1,786,925 | -0.20(-2.63%) |
Feb 27, 2019 | 7.610 | 7.800 | 7.550 | 7.600 | 2,389,058 | +0.04(+0.53%) |
Feb 26, 2019 | 7.470 | 7.630 | 7.445 | 7.560 | 1,376,592 | +0.08(+1.07%) |
Feb 25, 2019 | 7.360 | 7.670 | 7.350 | 7.480 | 1,036,761 | +0.12(+1.63%) |
Feb 22, 2019 | 7.300 | 7.440 | 7.175 | 7.360 | 1,695,200 | +0.12(+1.66%) |
Feb 21, 2019 | 7.290 | 7.375 | 7.120 | 7.240 | 1,325,112 | -0.01(-0.14%) |
Feb 20, 2019 | 6.880 | 7.270 | 6.780 | 7.250 | 2,275,913 | +0.42(+6.15%) |
Feb 19, 2019 | 6.940 | 7.470 | 6.600 | 6.830 | 2,123,301 | -0.53(-7.20%) |
Feb 15, 2019 | 7.330 | 7.420 | 7.310 | 7.360 | 574,100 | +0.14(+1.94%) |
Feb 14, 2019 | 7.110 | 7.320 | 7.080 | 7.220 | 775,068 | +0.07(+0.98%) |
Feb 13, 2019 | 7.080 | 7.380 | 7.080 | 7.150 | 692,687 | +0.06(+0.85%) |
Feb 12, 2019 | 6.970 | 7.110 | 6.930 | 7.090 | 747,872 | +0.22(+3.20%) |
Feb 11, 2019 | 6.650 | 6.935 | 6.620 | 6.870 | 502,685 | +0.18(+2.69%) |
Feb 08, 2019 | 6.800 | 6.840 | 6.615 | 6.690 | 602,100 | -0.16(-2.34%) |
Feb 07, 2019 | 7.000 | 7.000 | 6.727 | 6.850 | 802,288 | -0.19(-2.70%) |
Feb 06, 2019 | 7.000 | 7.120 | 6.973 | 7.040 | 496,377 | -0.02(-0.28%) |
Feb 05, 2019 | 7.000 | 7.065 | 6.900 | 7.060 | 642,158 | +0.06(+0.86%) |
Feb 04, 2019 | 6.870 | 7.010 | 6.810 | 7.000 | 1,010,985 | +0.06(+0.86%) |
Feb 01, 2019 | 6.880 | 7.005 | 6.810 | 6.940 | 499,400 | +0.11(+1.61%) |
Jan 31, 2019 | 7.100 | 7.100 | 6.805 | 6.830 | 666,232 | -0.23(-3.26%) |
Jan 30, 2019 | 7.070 | 7.125 | 6.910 | 7.060 | 737,200 | +0.04(+0.57%) |
Jan 29, 2019 | 6.980 | 7.110 | 6.920 | 7.020 | 685,395 | +0.11(+1.59%) |
Jan 28, 2019 | 6.930 | 7.000 | 6.780 | 6.910 | 912,575 | -0.15(-2.12%) |
Jan 25, 2019 | 6.980 | 7.150 | 6.980 | 7.060 | 547,700 | +0.15(+2.17%) |
Jan 24, 2019 | 6.880 | 7.010 | 6.700 | 6.910 | 1,402,035 | +0.03(+0.44%) |
Jan 23, 2019 | 6.890 | 7.110 | 6.815 | 6.880 | 2,553,611 | +0.05(+0.73%) |
Jan 22, 2019 | 6.990 | 7.040 | 6.700 | 6.830 | 1,370,998 | -0.29(-4.07%) |
Jan 18, 2019 | 7.000 | 7.120 | 6.930 | 7.120 | 1,025,400 | +0.23(+3.34%) |
Jan 17, 2019 | 6.620 | 6.940 | 6.560 | 6.890 | 1,160,026 | +0.16(+2.38%) |
Jan 16, 2019 | 6.910 | 6.920 | 6.630 | 6.730 | 508,326 | -0.20(-2.89%) |
Jan 15, 2019 | 6.820 | 7.000 | 6.810 | 6.930 | 958,991 | +0.20(+2.97%) |
Jan 14, 2019 | 6.730 | 6.860 | 6.665 | 6.730 | 789,406 | -0.12(-1.75%) |
Jan 11, 2019 | 6.650 | 6.890 | 6.545 | 6.850 | 1,234,700 | +0.09(+1.33%) |
Jan 10, 2019 | 6.550 | 6.760 | 6.450 | 6.760 | 681,762 | +0.12(+1.81%) |
Jan 09, 2019 | 6.820 | 6.910 | 6.590 | 6.640 | 574,988 | -0.02(-0.30%) |
Jan 08, 2019 | 6.710 | 6.750 | 6.480 | 6.660 | 1,914,514 | +0.12(+1.83%) |
Jan 07, 2019 | 6.140 | 6.565 | 6.050 | 6.540 | 1,831,837 | +0.40(+6.51%) |
Jan 04, 2019 | 5.850 | 6.180 | 5.790 | 6.140 | 1,658,400 | +0.44(+7.72%) |
Jan 03, 2019 | 5.700 | 5.810 | 5.500 | 5.700 | 1,158,822 | -0.01(-0.18%) |
Jan 02, 2019 | 5.300 | 5.790 | 5.190 | 5.710 | 1,857,192 | +0.30(+5.55%) |
Dec 31, 2018 | 5.480 | 5.500 | 5.240 | 5.410 | 1,305,200 | -0.03(-0.55%) |
Dec 28, 2018 | 5.510 | 5.660 | 5.420 | 5.440 | 1,476,000 | -0.05(-0.91%) |
Dec 27, 2018 | 5.270 | 5.500 | 5.240 | 5.490 | 1,614,490 | +0.05(+0.92%) |
Dec 26, 2018 | 5.250 | 5.455 | 5.050 | 5.440 | 2,419,913 | +0.23(+4.41%) |
Dec 24, 2018 | 5.340 | 5.430 | 5.200 | 5.210 | 1,051,500 | -0.24(-4.40%) |
Dec 21, 2018 | 5.710 | 5.790 | 5.385 | 5.450 | 2,892,100 | -0.33(-5.71%) |
Dec 20, 2018 | 5.880 | 6.046 | 5.745 | 5.780 | 1,193,752 | -0.23(-3.83%) |
Dec 19, 2018 | 6.250 | 6.440 | 5.910 | 6.010 | 1,604,645 | -0.24(-3.84%) |
Dec 18, 2018 | 6.190 | 6.270 | 5.990 | 6.250 | 1,324,836 | +0.06(+0.97%) |
Dec 17, 2018 | 6.470 | 6.580 | 6.170 | 6.190 | 1,402,574 | -0.32(-4.92%) |
Dec 14, 2018 | 6.570 | 6.640 | 6.430 | 6.510 | 1,599,100 | -0.13(-1.96%) |
Dec 13, 2018 | 7.010 | 7.070 | 6.440 | 6.640 | 1,625,288 | -0.45(-6.35%) |
Dec 12, 2018 | 6.950 | 7.210 | 6.950 | 7.090 | 1,510,183 | +0.27(+3.96%) |
Dec 11, 2018 | 7.010 | 7.070 | 6.685 | 6.820 | 966,399 | -0.05(-0.73%) |
Dec 10, 2018 | 7.120 | 7.220 | 6.790 | 6.870 | 1,133,934 | -0.36(-4.98%) |
Dec 07, 2018 | 7.600 | 7.810 | 7.090 | 7.230 | 1,701,500 | -0.16(-2.17%) |
Dec 06, 2018 | 8.090 | 8.090 | 7.230 | 7.390 | 1,603,447 | -0.96(-11.50%) |
Dec 04, 2018 | 8.470 | 8.480 | 8.250 | 8.350 | 2,109,200 | -0.17(-2.00%) |