Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.370 | 8.390 | 8.090 | 8.220 | 2,839,970 | -0.20(-2.38%) |
Feb 27, 2019 | 8.430 | 8.510 | 8.340 | 8.420 | 1,021,104 | -0.03(-0.36%) |
Feb 26, 2019 | 8.310 | 8.530 | 8.280 | 8.450 | 1,912,250 | +0.13(+1.56%) |
Feb 25, 2019 | 8.420 | 8.590 | 8.320 | 8.320 | 2,268,344 | -0.11(-1.30%) |
Feb 22, 2019 | 8.300 | 8.500 | 8.300 | 8.430 | 1,820,700 | +0.13(+1.57%) |
Feb 21, 2019 | 8.260 | 8.360 | 8.210 | 8.300 | 1,533,357 | +0.03(+0.36%) |
Feb 20, 2019 | 8.160 | 8.340 | 8.070 | 8.270 | 1,880,159 | +0.26(+3.25%) |
Feb 19, 2019 | 7.850 | 8.120 | 7.790 | 8.010 | 1,761,285 | +0.16(+2.04%) |
Feb 15, 2019 | 7.740 | 7.950 | 7.670 | 7.850 | 1,544,300 | +0.17(+2.21%) |
Feb 14, 2019 | 7.550 | 7.830 | 7.550 | 7.680 | 2,344,844 | +0.18(+2.40%) |
Feb 13, 2019 | 7.470 | 7.550 | 7.440 | 7.500 | 1,735,418 | +0.05(+0.67%) |
Feb 12, 2019 | 7.500 | 7.580 | 7.440 | 7.450 | 1,356,576 | +0.01(+0.13%) |
Feb 11, 2019 | 7.330 | 7.470 | 7.284 | 7.440 | 1,217,074 | +0.16(+2.20%) |
Feb 08, 2019 | 7.200 | 7.360 | 7.190 | 7.280 | 1,101,500 | +0.01(+0.14%) |
Feb 07, 2019 | 7.360 | 7.460 | 7.180 | 7.270 | 2,236,492 | -0.15(-2.02%) |
Feb 06, 2019 | 7.450 | 7.570 | 7.350 | 7.420 | 1,110,410 | -0.05(-0.67%) |
Feb 05, 2019 | 7.410 | 7.550 | 7.380 | 7.470 | 1,182,670 | +0.08(+1.08%) |
Feb 04, 2019 | 7.310 | 7.490 | 7.300 | 7.390 | 1,250,334 | +0.08(+1.09%) |
Feb 01, 2019 | 7.470 | 7.630 | 7.250 | 7.310 | 1,702,000 | -0.25(-3.31%) |
Jan 31, 2019 | 7.350 | 7.620 | 7.302 | 7.560 | 2,422,843 | +0.16(+2.16%) |
Jan 30, 2019 | 7.080 | 7.550 | 6.870 | 7.400 | 4,171,938 | +0.47(+6.78%) |
Jan 29, 2019 | 6.770 | 7.030 | 6.300 | 6.930 | 3,375,229 | +0.14(+2.06%) |
Jan 28, 2019 | 6.700 | 6.890 | 6.570 | 6.790 | 1,738,424 | +0.02(+0.30%) |
Jan 25, 2019 | 6.720 | 6.830 | 6.690 | 6.770 | 1,247,400 | +0.11(+1.65%) |
Jan 24, 2019 | 6.580 | 6.810 | 6.570 | 6.660 | 1,346,758 | +0.10(+1.52%) |
Jan 23, 2019 | 6.440 | 6.570 | 6.350 | 6.560 | 870,981 | +0.17(+2.66%) |
Jan 22, 2019 | 6.390 | 6.520 | 6.310 | 6.390 | 1,458,982 | -0.07(-1.08%) |
Jan 18, 2019 | 6.380 | 6.530 | 6.320 | 6.460 | 1,703,600 | +0.11(+1.73%) |
Jan 17, 2019 | 6.200 | 6.370 | 6.180 | 6.350 | 1,227,386 | +0.12(+1.93%) |
Jan 16, 2019 | 6.480 | 6.500 | 6.220 | 6.230 | 1,030,532 | -0.13(-2.04%) |
Jan 15, 2019 | 6.260 | 6.400 | 6.180 | 6.360 | 790,865 | +0.14(+2.25%) |
Jan 14, 2019 | 6.310 | 6.370 | 6.210 | 6.220 | 655,940 | -0.12(-1.89%) |
Jan 11, 2019 | 6.290 | 6.360 | 6.205 | 6.340 | 680,300 | +0.01(+0.16%) |
Jan 10, 2019 | 6.270 | 6.370 | 6.195 | 6.330 | 810,222 | +0.01(+0.16%) |
Jan 09, 2019 | 6.300 | 6.390 | 6.290 | 6.320 | 886,500 | +0.03(+0.48%) |
Jan 08, 2019 | 6.190 | 6.335 | 6.170 | 6.290 | 1,880,178 | +0.13(+2.11%) |
Jan 07, 2019 | 6.070 | 6.210 | 6.070 | 6.160 | 2,046,661 | +0.11(+1.82%) |
Jan 04, 2019 | 5.950 | 6.200 | 5.860 | 6.050 | 2,013,100 | +0.22(+3.77%) |
Jan 03, 2019 | 6.120 | 6.120 | 5.790 | 5.830 | 991,566 | -0.32(-5.20%) |
Jan 02, 2019 | 5.970 | 6.200 | 5.920 | 6.150 | 1,922,791 | +0.05(+0.82%) |
Dec 31, 2018 | 5.830 | 6.110 | 5.790 | 6.100 | 1,604,100 | +0.32(+5.54%) |
Dec 28, 2018 | 5.700 | 5.930 | 5.650 | 5.780 | 1,316,300 | +0.10(+1.76%) |
Dec 27, 2018 | 5.520 | 5.680 | 5.400 | 5.680 | 874,082 | +0.04(+0.71%) |
Dec 26, 2018 | 5.400 | 5.660 | 5.300 | 5.640 | 909,576 | +0.29(+5.42%) |
Dec 24, 2018 | 5.100 | 5.440 | 5.090 | 5.350 | 830,500 | +0.17(+3.28%) |
Dec 21, 2018 | 5.480 | 5.485 | 5.150 | 5.180 | 3,700,800 | -0.26(-4.78%) |
Dec 20, 2018 | 5.710 | 5.800 | 5.350 | 5.440 | 1,805,099 | -0.31(-5.39%) |
Dec 19, 2018 | 5.740 | 5.950 | 5.633 | 5.750 | 2,168,793 | -0.01(-0.17%) |
Dec 18, 2018 | 5.870 | 5.980 | 5.740 | 5.760 | 1,101,100 | -0.05(-0.86%) |
Dec 17, 2018 | 5.950 | 6.090 | 5.760 | 5.810 | 1,410,577 | -0.15(-2.52%) |
Dec 14, 2018 | 6.000 | 6.140 | 5.900 | 5.960 | 686,200 | -0.12(-1.97%) |
Dec 13, 2018 | 6.300 | 6.410 | 6.060 | 6.080 | 580,561 | -0.20(-3.18%) |
Dec 12, 2018 | 6.190 | 6.350 | 6.160 | 6.280 | 1,470,269 | +0.15(+2.45%) |
Dec 11, 2018 | 6.230 | 6.230 | 6.050 | 6.130 | 769,834 | +0.01(+0.16%) |
Dec 10, 2018 | 5.820 | 6.170 | 5.820 | 6.120 | 1,560,459 | +0.30(+5.15%) |
Dec 07, 2018 | 6.180 | 6.220 | 5.710 | 5.820 | 2,080,200 | -0.40(-6.43%) |
Dec 06, 2018 | 5.880 | 6.220 | 5.850 | 6.220 | 1,819,649 | +0.20(+3.32%) |
Dec 04, 2018 | 6.530 | 6.570 | 6.010 | 6.020 | 2,257,900 | -0.56(-8.51%) |