Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 7.443 | 7.547 | 7.308 | 7.388 | 4,259,490 | -0.07(-0.96%) |
Feb 27, 2019 | 7.396 | 7.507 | 7.197 | 7.459 | 4,706,248 | -0.10(-1.37%) |
Feb 26, 2019 | 7.547 | 7.595 | 7.503 | 7.563 | 3,123,227 | +0.03(+0.42%) |
Feb 25, 2019 | 7.634 | 7.634 | 7.531 | 7.531 | 1,776,086 | -0.10(-1.25%) |
Feb 22, 2019 | 7.579 | 7.650 | 7.531 | 7.626 | 1,412,538 | +0.06(+0.74%) |
Feb 21, 2019 | 7.547 | 7.571 | 7.483 | 7.571 | 1,074,127 | +0.00(+0.00%) |
Feb 20, 2019 | 7.587 | 7.626 | 7.507 | 7.571 | 2,052,608 | -0.04(-0.52%) |
Feb 19, 2019 | 7.658 | 7.714 | 7.571 | 7.610 | 2,093,398 | -0.05(-0.62%) |
Feb 15, 2019 | 7.658 | 7.698 | 7.626 | 7.658 | 2,486,686 | +0.03(+0.42%) |
Feb 14, 2019 | 7.595 | 7.658 | 7.491 | 7.626 | 2,841,488 | +0.04(+0.52%) |
Feb 13, 2019 | 7.515 | 7.602 | 7.483 | 7.587 | 995,884 | +0.06(+0.85%) |
Feb 12, 2019 | 7.563 | 7.579 | 7.439 | 7.523 | 1,439,422 | -0.03(-0.42%) |
Feb 11, 2019 | 7.531 | 7.610 | 7.511 | 7.555 | 2,581,819 | +0.02(+0.32%) |
Feb 08, 2019 | 7.507 | 7.575 | 7.475 | 7.531 | 946,261 | -0.02(-0.32%) |
Feb 07, 2019 | 7.420 | 7.610 | 7.368 | 7.555 | 2,218,970 | +0.12(+1.60%) |
Feb 06, 2019 | 7.507 | 7.507 | 7.380 | 7.435 | 1,695,697 | -0.07(-0.95%) |
Feb 05, 2019 | 7.531 | 7.555 | 7.391 | 7.507 | 1,674,497 | -0.01(-0.11%) |
Feb 04, 2019 | 7.571 | 7.571 | 7.491 | 7.515 | 3,138,958 | -0.06(-0.74%) |
Feb 01, 2019 | 7.698 | 7.706 | 7.479 | 7.571 | 1,976,648 | -0.07(-0.94%) |
Jan 31, 2019 | 7.515 | 7.642 | 7.447 | 7.642 | 2,482,966 | +0.12(+1.59%) |
Jan 30, 2019 | 7.499 | 7.579 | 7.463 | 7.523 | 2,367,145 | +0.02(+0.32%) |
Jan 29, 2019 | 7.459 | 7.515 | 7.435 | 7.499 | 2,069,660 | +0.03(+0.43%) |
Jan 28, 2019 | 7.300 | 7.499 | 7.292 | 7.467 | 1,636,035 | +0.11(+1.51%) |
Jan 25, 2019 | 7.300 | 7.380 | 7.284 | 7.356 | 2,246,128 | +0.08(+1.09%) |
Jan 24, 2019 | 7.292 | 7.316 | 7.237 | 7.276 | 1,204,481 | -0.02(-0.22%) |
Jan 23, 2019 | 7.245 | 7.300 | 7.173 | 7.292 | 1,730,373 | +0.08(+1.10%) |
Jan 22, 2019 | 7.213 | 7.272 | 7.157 | 7.213 | 2,271,439 | +0.05(+0.67%) |
Jan 18, 2019 | 7.173 | 7.213 | 7.121 | 7.165 | 2,367,853 | +0.02(+0.22%) |
Jan 17, 2019 | 7.109 | 7.173 | 7.093 | 7.149 | 2,170,026 | +0.01(+0.11%) |
Jan 16, 2019 | 7.038 | 7.141 | 7.018 | 7.141 | 2,218,571 | +0.11(+1.58%) |
Jan 15, 2019 | 6.998 | 7.046 | 6.942 | 7.030 | 1,434,494 | +0.06(+0.80%) |
Jan 14, 2019 | 6.958 | 7.038 | 6.942 | 6.974 | 1,584,911 | +0.01(+0.11%) |
Jan 11, 2019 | 6.958 | 7.002 | 6.895 | 6.966 | 1,594,245 | +0.02(+0.23%) |
Jan 10, 2019 | 6.863 | 7.006 | 6.847 | 6.950 | 2,382,513 | +0.09(+1.27%) |
Jan 09, 2019 | 6.839 | 6.915 | 6.740 | 6.863 | 2,221,872 | +0.02(+0.35%) |
Jan 08, 2019 | 6.807 | 6.903 | 6.775 | 6.839 | 1,658,357 | +0.09(+1.30%) |
Jan 07, 2019 | 6.648 | 6.847 | 6.648 | 6.752 | 1,442,324 | +0.14(+2.17%) |
Jan 04, 2019 | 6.489 | 6.640 | 6.473 | 6.608 | 1,820,468 | +0.17(+2.72%) |
Jan 03, 2019 | 6.449 | 6.616 | 6.402 | 6.433 | 2,400,947 | -0.02(-0.37%) |
Jan 02, 2019 | 6.441 | 6.513 | 6.362 | 6.457 | 2,023,301 | -0.07(-1.10%) |
Dec 31, 2018 | 6.521 | 6.545 | 6.402 | 6.529 | 2,103,780 | +0.03(+0.49%) |
Dec 28, 2018 | 6.521 | 6.624 | 6.457 | 6.497 | 1,957,282 | +0.03(+0.46%) |
Dec 27, 2018 | 6.389 | 6.475 | 6.273 | 6.467 | 2,810,531 | +0.00(+0.00%) |
Dec 26, 2018 | 6.164 | 6.498 | 6.133 | 6.467 | 2,810,448 | +0.32(+5.19%) |
Dec 24, 2018 | 6.304 | 6.335 | 6.148 | 6.148 | 2,093,031 | -0.18(-2.83%) |
Dec 21, 2018 | 6.366 | 6.479 | 6.304 | 6.327 | 11,267,857 | -0.02(-0.37%) |
Dec 20, 2018 | 6.530 | 6.545 | 6.319 | 6.351 | 1,916,536 | -0.17(-2.63%) |
Dec 19, 2018 | 6.631 | 6.662 | 6.475 | 6.522 | 2,710,503 | -0.12(-1.76%) |
Dec 18, 2018 | 6.561 | 6.732 | 6.530 | 6.638 | 2,240,562 | +0.13(+2.03%) |
Dec 17, 2018 | 6.810 | 6.849 | 6.491 | 6.506 | 2,081,107 | -0.32(-4.68%) |
Dec 14, 2018 | 6.802 | 6.888 | 6.775 | 6.825 | 1,846,966 | +0.00(+0.00%) |
Dec 13, 2018 | 6.716 | 6.903 | 6.716 | 6.825 | 1,604,513 | +0.12(+1.86%) |
Dec 12, 2018 | 6.849 | 6.911 | 6.685 | 6.701 | 1,558,310 | -0.10(-1.49%) |
Dec 11, 2018 | 6.825 | 6.868 | 6.740 | 6.802 | 1,598,736 | +0.03(+0.46%) |
Dec 10, 2018 | 6.856 | 6.856 | 6.709 | 6.771 | 1,771,189 | -0.09(-1.25%) |
Dec 07, 2018 | 6.856 | 6.880 | 6.786 | 6.856 | 1,853,905 | +0.00(+0.00%) |
Dec 06, 2018 | 6.537 | 6.856 | 6.475 | 6.856 | 1,780,264 | +0.25(+3.77%) |
Dec 04, 2018 | 6.841 | 6.880 | 6.568 | 6.607 | 2,145,200 | -0.24(-3.52%) |