Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 8.010 | 8.040 | 7.930 | 8.020 | 46,337 | +0.09(+1.20%) |
Feb 27, 2019 | 7.980 | 7.980 | 7.870 | 7.925 | 67,326 | +0.02(+0.32%) |
Feb 26, 2019 | 7.855 | 8.070 | 7.840 | 7.900 | 31,130 | +0.16(+2.00%) |
Feb 25, 2019 | 7.710 | 7.780 | 7.710 | 7.745 | 34,885 | +0.00(+0.06%) |
Feb 22, 2019 | 7.750 | 7.780 | 7.695 | 7.740 | 12,400 | +0.09(+1.18%) |
Feb 21, 2019 | 7.620 | 7.720 | 7.620 | 7.650 | 20,673 | +0.12(+1.59%) |
Feb 20, 2019 | 7.530 | 7.660 | 7.520 | 7.530 | 23,785 | -0.31(-3.95%) |
Feb 19, 2019 | 7.700 | 7.840 | 7.610 | 7.840 | 42,738 | +0.17(+2.28%) |
Feb 15, 2019 | 7.615 | 7.730 | 7.600 | 7.665 | 14,900 | +0.11(+1.46%) |
Feb 14, 2019 | 7.620 | 7.670 | 7.460 | 7.555 | 34,802 | -0.04(-0.53%) |
Feb 13, 2019 | 7.700 | 7.720 | 7.595 | 7.595 | 27,407 | -0.08(-1.04%) |
Feb 12, 2019 | 7.640 | 7.700 | 7.640 | 7.675 | 38,968 | +0.04(+0.46%) |
Feb 11, 2019 | 7.690 | 7.690 | 7.500 | 7.640 | 23,960 | +0.00(+0.07%) |
Feb 08, 2019 | 7.650 | 7.650 | 7.600 | 7.635 | 48,900 | +0.00(+0.07%) |
Feb 07, 2019 | 7.630 | 7.680 | 7.610 | 7.630 | 23,165 | +0.03(+0.39%) |
Feb 06, 2019 | 7.500 | 7.620 | 7.500 | 7.600 | 17,236 | +0.04(+0.53%) |
Feb 05, 2019 | 7.560 | 7.580 | 7.510 | 7.560 | 52,572 | -0.07(-0.85%) |
Feb 04, 2019 | 7.430 | 7.640 | 7.430 | 7.625 | 14,123 | +0.03(+0.33%) |
Feb 01, 2019 | 7.650 | 7.680 | 7.600 | 7.600 | 29,500 | -0.12(-1.55%) |
Jan 31, 2019 | 7.685 | 7.740 | 7.630 | 7.720 | 38,490 | -0.16(-2.03%) |
Jan 30, 2019 | 7.800 | 7.910 | 7.795 | 7.880 | 31,450 | +0.11(+1.42%) |
Jan 29, 2019 | 7.640 | 7.790 | 7.640 | 7.770 | 92,177 | +0.06(+0.78%) |
Jan 28, 2019 | 7.670 | 7.740 | 7.570 | 7.710 | 56,479 | +0.05(+0.72%) |
Jan 25, 2019 | 7.610 | 7.660 | 7.580 | 7.655 | 31,800 | +0.14(+1.80%) |
Jan 24, 2019 | 7.470 | 7.620 | 7.470 | 7.520 | 44,774 | +0.13(+1.76%) |
Jan 23, 2019 | 7.350 | 7.530 | 7.270 | 7.390 | 61,104 | +0.01(+0.20%) |
Jan 22, 2019 | 7.360 | 7.400 | 7.350 | 7.375 | 66,655 | -0.15(-1.99%) |
Jan 18, 2019 | 7.420 | 7.550 | 7.410 | 7.525 | 46,400 | +0.16(+2.10%) |
Jan 17, 2019 | 7.330 | 7.420 | 7.230 | 7.370 | 47,831 | +0.04(+0.48%) |
Jan 16, 2019 | 7.320 | 7.360 | 7.265 | 7.335 | 56,354 | +0.21(+2.95%) |
Jan 15, 2019 | 7.050 | 7.150 | 7.030 | 7.125 | 54,880 | +0.05(+0.78%) |
Jan 14, 2019 | 6.970 | 7.150 | 6.970 | 7.070 | 67,881 | +0.09(+1.29%) |
Jan 11, 2019 | 7.170 | 7.170 | 6.920 | 6.980 | 89,900 | -0.05(-0.71%) |
Jan 10, 2019 | 7.016 | 7.100 | 6.880 | 7.030 | 48,212 | -0.03(-0.42%) |
Jan 09, 2019 | 7.100 | 7.120 | 7.010 | 7.060 | 69,824 | +0.02(+0.28%) |
Jan 08, 2019 | 7.128 | 7.140 | 6.900 | 7.040 | 132,962 | +0.18(+2.62%) |
Jan 07, 2019 | 6.805 | 6.880 | 6.730 | 6.860 | 73,455 | +0.04(+0.59%) |
Jan 04, 2019 | 6.630 | 6.900 | 6.620 | 6.820 | 45,200 | +0.18(+2.63%) |
Jan 03, 2019 | 6.530 | 6.750 | 6.530 | 6.645 | 57,416 | +0.02(+0.38%) |
Jan 02, 2019 | 6.610 | 6.720 | 6.580 | 6.620 | 55,623 | -0.06(-0.90%) |
Dec 31, 2018 | 6.770 | 6.850 | 6.660 | 6.680 | 267,300 | +0.05(+0.75%) |
Dec 28, 2018 | 6.670 | 6.890 | 6.620 | 6.630 | 240,700 | -0.06(-0.90%) |
Dec 27, 2018 | 6.765 | 6.790 | 6.580 | 6.690 | 158,949 | -0.04(-0.59%) |
Dec 26, 2018 | 6.750 | 6.850 | 6.710 | 6.730 | 123,659 | -0.05(-0.74%) |
Dec 24, 2018 | 6.710 | 6.920 | 6.710 | 6.780 | 34,000 | -0.01(-0.22%) |
Dec 21, 2018 | 6.820 | 6.960 | 6.710 | 6.795 | 77,900 | -0.19(-2.65%) |
Dec 20, 2018 | 6.800 | 6.990 | 6.800 | 6.980 | 133,856 | +0.17(+2.50%) |
Dec 19, 2018 | 6.990 | 6.990 | 6.790 | 6.810 | 180,740 | +0.01(+0.15%) |
Dec 18, 2018 | 6.920 | 7.000 | 6.790 | 6.800 | 161,081 | -0.04(-0.58%) |
Dec 17, 2018 | 7.000 | 7.110 | 6.770 | 6.840 | 109,370 | -0.15(-2.15%) |
Dec 14, 2018 | 6.940 | 7.200 | 6.940 | 6.990 | 100,400 | -0.11(-1.55%) |
Dec 13, 2018 | 7.030 | 7.260 | 7.010 | 7.100 | 79,277 | -0.07(-0.98%) |
Dec 12, 2018 | 6.990 | 7.290 | 6.990 | 7.170 | 102,857 | +0.37(+5.36%) |
Dec 11, 2018 | 6.990 | 7.040 | 6.770 | 6.805 | 128,043 | -0.25(-3.61%) |
Dec 10, 2018 | 7.130 | 7.130 | 6.880 | 7.060 | 181,526 | -0.03(-0.35%) |
Dec 07, 2018 | 7.100 | 7.200 | 7.020 | 7.085 | 293,300 | +0.05(+0.78%) |
Dec 06, 2018 | 7.130 | 7.200 | 6.950 | 7.030 | 249,785 | -0.10(-1.40%) |
Dec 04, 2018 | 7.190 | 7.210 | 7.050 | 7.130 | 87,900 | -0.08(-1.04%) |