Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.270 | 7.310 | 7.180 | 7.210 | 88,600 | +0.01(+0.14%) |
Mar 28, 2019 | 7.200 | 7.270 | 7.080 | 7.200 | 43,509 | -0.06(-0.83%) |
Mar 27, 2019 | 7.140 | 7.360 | 7.120 | 7.260 | 105,733 | +0.13(+1.82%) |
Mar 26, 2019 | 7.150 | 7.250 | 7.090 | 7.130 | 56,592 | +0.01(+0.14%) |
Mar 25, 2019 | 7.100 | 7.160 | 6.950 | 7.120 | 43,300 | +0.03(+0.42%) |
Mar 22, 2019 | 7.250 | 7.340 | 7.040 | 7.090 | 97,600 | -0.18(-2.48%) |
Mar 21, 2019 | 7.060 | 7.310 | 7.060 | 7.270 | 122,574 | +0.16(+2.25%) |
Mar 20, 2019 | 7.270 | 7.300 | 7.060 | 7.110 | 157,980 | -0.17(-2.34%) |
Mar 19, 2019 | 7.100 | 7.320 | 7.100 | 7.280 | 217,716 | +0.14(+1.96%) |
Mar 18, 2019 | 7.420 | 7.500 | 7.110 | 7.140 | 114,855 | -0.28(-3.77%) |
Mar 15, 2019 | 7.440 | 7.450 | 7.340 | 7.420 | 148,000 | -0.02(-0.27%) |
Mar 14, 2019 | 7.560 | 7.580 | 7.120 | 7.440 | 182,124 | -0.27(-3.50%) |
Mar 13, 2019 | 7.830 | 7.920 | 7.685 | 7.710 | 115,916 | -0.04(-0.52%) |
Mar 12, 2019 | 7.610 | 7.810 | 7.600 | 7.750 | 160,100 | +0.21(+2.79%) |
Mar 11, 2019 | 7.500 | 7.630 | 7.380 | 7.540 | 279,616 | +0.12(+1.62%) |
Mar 08, 2019 | 7.440 | 7.510 | 7.380 | 7.420 | 99,200 | -0.08(-1.07%) |
Mar 07, 2019 | 7.670 | 7.700 | 7.490 | 7.500 | 148,033 | -0.19(-2.47%) |
Mar 06, 2019 | 7.820 | 7.860 | 7.670 | 7.690 | 98,364 | -0.11(-1.41%) |
Mar 05, 2019 | 7.770 | 7.910 | 7.770 | 7.800 | 114,271 | +0.00(+0.00%) |
Mar 04, 2019 | 7.820 | 7.920 | 7.730 | 7.800 | 116,555 | +0.02(+0.26%) |
Mar 01, 2019 | 7.860 | 7.900 | 7.730 | 7.780 | 55,700 | -0.05(-0.64%) |
Feb 28, 2019 | 7.970 | 7.970 | 7.760 | 7.830 | 139,809 | -0.12(-1.51%) |
Feb 27, 2019 | 8.000 | 8.020 | 7.790 | 7.950 | 79,185 | -0.04(-0.50%) |
Feb 26, 2019 | 8.120 | 8.180 | 7.920 | 7.990 | 174,560 | -0.11(-1.36%) |
Feb 25, 2019 | 8.070 | 8.250 | 8.045 | 8.100 | 266,540 | +0.05(+0.62%) |
Feb 22, 2019 | 8.180 | 8.260 | 7.950 | 8.050 | 240,000 | -0.10(-1.23%) |
Feb 21, 2019 | 8.000 | 8.240 | 7.930 | 8.150 | 225,952 | +0.13(+1.62%) |
Feb 20, 2019 | 7.900 | 8.150 | 7.900 | 8.020 | 266,142 | +0.09(+1.13%) |
Feb 19, 2019 | 7.730 | 8.000 | 7.570 | 7.930 | 336,624 | +0.23(+2.99%) |
Feb 15, 2019 | 7.590 | 7.840 | 7.370 | 7.700 | 116,300 | +0.16(+2.12%) |
Feb 14, 2019 | 7.780 | 7.825 | 7.530 | 7.540 | 117,844 | -0.21(-2.71%) |
Feb 13, 2019 | 7.790 | 7.950 | 7.710 | 7.750 | 262,585 | -0.04(-0.51%) |
Feb 12, 2019 | 7.680 | 7.880 | 7.650 | 7.790 | 95,905 | +0.15(+1.96%) |
Feb 11, 2019 | 7.730 | 7.895 | 7.620 | 7.640 | 230,614 | -0.08(-1.04%) |
Feb 08, 2019 | 7.380 | 7.820 | 7.380 | 7.720 | 331,800 | +0.32(+4.32%) |
Feb 07, 2019 | 7.230 | 7.460 | 7.160 | 7.400 | 547,804 | +0.11(+1.51%) |
Feb 06, 2019 | 7.530 | 7.530 | 7.190 | 7.290 | 76,256 | -0.18(-2.41%) |
Feb 05, 2019 | 7.370 | 7.670 | 7.265 | 7.470 | 166,736 | +0.04(+0.54%) |
Feb 04, 2019 | 7.310 | 7.480 | 7.130 | 7.430 | 102,621 | +0.09(+1.23%) |
Feb 01, 2019 | 7.690 | 7.700 | 7.240 | 7.340 | 157,600 | -0.33(-4.30%) |
Jan 31, 2019 | 7.470 | 7.750 | 7.390 | 7.670 | 448,765 | +0.20(+2.68%) |
Jan 30, 2019 | 7.470 | 7.700 | 7.350 | 7.470 | 198,418 | +0.01(+0.13%) |
Jan 29, 2019 | 7.310 | 7.470 | 7.120 | 7.460 | 248,139 | +0.17(+2.33%) |
Jan 28, 2019 | 7.110 | 7.360 | 6.930 | 7.290 | 391,715 | +0.17(+2.39%) |
Jan 25, 2019 | 7.170 | 7.320 | 7.030 | 7.120 | 391,000 | -0.01(-0.14%) |
Jan 24, 2019 | 7.050 | 7.180 | 6.995 | 7.130 | 771,770 | +0.06(+0.85%) |
Jan 23, 2019 | 7.060 | 7.200 | 7.000 | 7.070 | 113,761 | +0.02(+0.28%) |
Jan 22, 2019 | 7.070 | 7.220 | 6.870 | 7.050 | 246,997 | -0.05(-0.70%) |
Jan 18, 2019 | 7.330 | 7.530 | 6.950 | 7.100 | 232,300 | -0.24(-3.27%) |
Jan 17, 2019 | 7.390 | 7.490 | 7.240 | 7.340 | 217,167 | -0.06(-0.81%) |
Jan 16, 2019 | 7.610 | 7.700 | 7.380 | 7.400 | 399,628 | -0.20(-2.63%) |
Jan 15, 2019 | 7.780 | 7.790 | 7.600 | 7.600 | 79,010 | -0.08(-1.04%) |
Jan 14, 2019 | 7.660 | 7.840 | 7.625 | 7.680 | 125,917 | -0.04(-0.52%) |
Jan 11, 2019 | 8.100 | 8.135 | 7.660 | 7.720 | 94,100 | -0.36(-4.46%) |
Jan 10, 2019 | 8.050 | 8.240 | 7.995 | 8.080 | 132,513 | +0.02(+0.25%) |
Jan 09, 2019 | 7.950 | 8.180 | 7.820 | 8.060 | 166,244 | +0.14(+1.77%) |
Jan 08, 2019 | 7.770 | 7.930 | 7.540 | 7.920 | 85,045 | +0.22(+2.86%) |
Jan 07, 2019 | 7.320 | 7.740 | 7.250 | 7.700 | 103,797 | +0.42(+5.77%) |
Jan 04, 2019 | 7.180 | 7.330 | 7.180 | 7.280 | 171,200 | +0.10(+1.39%) |
Jan 03, 2019 | 6.920 | 7.240 | 6.870 | 7.180 | 265,121 | +0.28(+4.06%) |