Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.300 | 6.350 | 6.260 | 6.350 | 6,900 | +0.06(+0.95%) |
Mar 28, 2019 | 6.350 | 6.620 | 6.290 | 6.290 | 4,393 | -0.20(-3.08%) |
Mar 27, 2019 | 6.393 | 6.710 | 6.390 | 6.490 | 5,221 | +0.13(+2.08%) |
Mar 26, 2019 | 6.330 | 6.710 | 6.330 | 6.358 | 8,893 | +0.23(+3.72%) |
Mar 25, 2019 | 6.190 | 6.240 | 6.091 | 6.130 | 7,525 | +0.00(+0.00%) |
Mar 22, 2019 | 6.250 | 6.250 | 6.020 | 6.130 | 1,700 | -0.07(-1.13%) |
Mar 21, 2019 | 6.260 | 6.400 | 6.150 | 6.200 | 107,108 | -0.08(-1.20%) |
Mar 20, 2019 | 6.216 | 6.350 | 6.190 | 6.275 | 92,205 | +0.01(+0.16%) |
Mar 19, 2019 | 6.276 | 6.280 | 6.258 | 6.265 | 1,900 | -0.02(-0.24%) |
Mar 18, 2019 | 6.232 | 6.280 | 6.232 | 6.280 | 3,542 | +0.09(+1.45%) |
Mar 15, 2019 | 6.067 | 6.190 | 6.067 | 6.190 | 279,000 | +0.19(+3.17%) |
Mar 14, 2019 | 5.990 | 6.220 | 5.910 | 6.000 | 6,054 | -0.20(-3.23%) |
Mar 13, 2019 | 6.030 | 6.200 | 6.030 | 6.200 | 2,519 | -0.10(-1.59%) |
Mar 12, 2019 | 6.200 | 6.300 | 6.100 | 6.300 | 2,532 | +0.16(+2.61%) |
Mar 11, 2019 | 6.080 | 6.200 | 6.080 | 6.140 | 31,098 | +0.05(+0.82%) |
Mar 08, 2019 | 6.050 | 6.290 | 6.050 | 6.090 | 39,700 | -0.05(-0.81%) |
Mar 07, 2019 | 6.223 | 6.270 | 6.140 | 6.140 | 9,417 | -0.20(-3.12%) |
Mar 06, 2019 | 6.310 | 6.352 | 6.310 | 6.338 | 4,087 | +0.03(+0.44%) |
Mar 05, 2019 | 6.380 | 6.380 | 6.170 | 6.310 | 10,311 | +0.04(+0.64%) |
Mar 04, 2019 | 6.670 | 6.670 | 6.270 | 6.270 | 4,370 | -0.36(-5.43%) |
Mar 01, 2019 | 6.290 | 6.630 | 6.290 | 6.630 | 1,400 | +0.46(+7.46%) |
Feb 28, 2019 | 6.123 | 6.240 | 6.110 | 6.170 | 24,993 | -0.06(-0.99%) |
Feb 27, 2019 | 6.240 | 6.248 | 6.232 | 6.232 | 2,519 | -0.25(-3.83%) |
Feb 26, 2019 | 6.200 | 6.480 | 6.180 | 6.480 | 10,567 | +0.30(+4.85%) |
Feb 25, 2019 | 6.270 | 6.440 | 6.180 | 6.180 | 4,050 | -0.27(-4.19%) |
Feb 22, 2019 | 6.180 | 6.460 | 6.180 | 6.450 | 17,700 | +0.10(+1.56%) |
Feb 21, 2019 | 6.382 | 6.515 | 6.320 | 6.351 | 7,252 | -0.40(-5.91%) |
Feb 20, 2019 | 6.470 | 6.760 | 6.390 | 6.750 | 32,356 | +0.37(+5.80%) |
Feb 19, 2019 | 6.415 | 6.500 | 6.370 | 6.380 | 3,474 | +0.03(+0.47%) |
Feb 15, 2019 | 6.280 | 6.360 | 6.280 | 6.350 | 19,300 | -0.28(-4.22%) |
Feb 14, 2019 | 6.430 | 6.630 | 6.430 | 6.630 | 5,711 | +0.28(+4.41%) |
Feb 13, 2019 | 6.350 | 6.430 | 6.310 | 6.350 | 4,713 | -0.04(-0.63%) |
Feb 12, 2019 | 6.440 | 6.440 | 6.300 | 6.390 | 10,228 | +0.00(+0.00%) |
Feb 11, 2019 | 6.454 | 6.480 | 6.390 | 6.390 | 11,639 | -0.13(-1.96%) |
Feb 08, 2019 | 6.450 | 6.518 | 6.450 | 6.518 | 4,300 | -0.16(-2.43%) |
Feb 07, 2019 | 6.490 | 6.840 | 6.490 | 6.680 | 5,517 | +0.04(+0.60%) |
Feb 06, 2019 | 6.960 | 6.980 | 6.640 | 6.640 | 12,079 | -0.10(-1.48%) |
Feb 05, 2019 | 6.740 | 6.740 | 6.716 | 6.740 | 32,460 | +0.01(+0.15%) |
Feb 04, 2019 | 6.784 | 6.800 | 6.730 | 6.730 | 5,721 | -0.26(-3.72%) |
Feb 01, 2019 | 6.870 | 6.990 | 6.830 | 6.990 | 6,600 | -0.08(-1.13%) |
Jan 31, 2019 | 7.000 | 7.080 | 6.990 | 7.070 | 15,885 | -0.31(-4.20%) |
Jan 30, 2019 | 6.950 | 7.410 | 6.830 | 7.380 | 361,313 | +0.63(+9.33%) |
Jan 29, 2019 | 6.680 | 6.930 | 6.580 | 6.750 | 10,454 | -0.55(-7.53%) |
Jan 28, 2019 | 7.260 | 7.560 | 7.260 | 7.300 | 57,915 | -0.41(-5.29%) |
Jan 25, 2019 | 7.380 | 7.708 | 7.370 | 7.708 | 4,100 | +0.39(+5.30%) |
Jan 24, 2019 | 7.383 | 7.660 | 7.320 | 7.320 | 17,114 | -0.29(-3.81%) |
Jan 23, 2019 | 7.293 | 7.610 | 7.270 | 7.610 | 1,749 | +0.16(+2.15%) |
Jan 22, 2019 | 7.254 | 7.510 | 7.254 | 7.450 | 37,545 | +0.31(+4.34%) |
Jan 18, 2019 | 7.320 | 7.500 | 7.140 | 7.140 | 20,600 | -0.23(-3.12%) |
Jan 17, 2019 | 7.131 | 7.370 | 7.050 | 7.370 | 20,728 | +0.33(+4.69%) |
Jan 16, 2019 | 7.404 | 7.450 | 7.030 | 7.040 | 5,416 | +0.17(+2.47%) |
Jan 15, 2019 | 6.960 | 7.200 | 6.790 | 6.870 | 10,101 | -0.13(-1.86%) |
Jan 14, 2019 | 6.850 | 7.150 | 6.770 | 7.000 | 50,934 | +0.19(+2.79%) |
Jan 11, 2019 | 6.785 | 6.905 | 6.760 | 6.810 | 357,000 | -0.04(-0.58%) |
Jan 10, 2019 | 6.470 | 6.850 | 6.470 | 6.850 | 17,571 | +0.20(+3.01%) |
Jan 09, 2019 | 6.430 | 6.650 | 6.340 | 6.650 | 15,323 | +0.13(+1.99%) |
Jan 08, 2019 | 6.340 | 6.590 | 6.320 | 6.520 | 62,375 | +0.12(+1.87%) |
Jan 07, 2019 | 6.280 | 6.400 | 6.280 | 6.400 | 17,163 | +0.05(+0.79%) |
Jan 04, 2019 | 6.310 | 6.350 | 6.170 | 6.350 | 4,700 | +0.16(+2.58%) |
Jan 03, 2019 | 5.970 | 6.190 | 5.930 | 6.190 | 16,993 | +0.04(+0.65%) |