Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.934 | 7.043 | 6.876 | 6.972 | 23,516,204 | +0.14(+2.06%) |
Mar 28, 2019 | 6.538 | 6.905 | 6.531 | 6.832 | 42,107,612 | +0.31(+4.80%) |
Mar 27, 2019 | 6.653 | 6.704 | 6.474 | 6.519 | 40,410,636 | -0.36(-5.29%) |
Mar 26, 2019 | 6.921 | 6.953 | 6.800 | 6.883 | 25,987,232 | +0.05(+0.75%) |
Mar 25, 2019 | 6.761 | 6.921 | 6.749 | 6.832 | 22,926,932 | +0.09(+1.33%) |
Mar 22, 2019 | 6.876 | 6.960 | 6.666 | 6.742 | 66,978,608 | -0.43(-5.97%) |
Mar 21, 2019 | 7.375 | 7.381 | 7.039 | 7.170 | 36,812,656 | -0.28(-3.77%) |
Mar 20, 2019 | 7.528 | 7.595 | 7.369 | 7.452 | 33,552,154 | -0.13(-1.77%) |
Mar 19, 2019 | 7.694 | 7.733 | 7.554 | 7.586 | 22,252,662 | -0.14(-1.82%) |
Mar 18, 2019 | 7.611 | 7.736 | 7.611 | 7.726 | 12,472,897 | +0.12(+1.51%) |
Mar 15, 2019 | 7.586 | 7.669 | 7.579 | 7.611 | 21,697,324 | +0.07(+0.93%) |
Mar 14, 2019 | 7.528 | 7.541 | 7.429 | 7.541 | 16,310,225 | -0.02(-0.25%) |
Mar 13, 2019 | 7.458 | 7.637 | 7.420 | 7.560 | 23,294,622 | +0.08(+1.02%) |
Mar 12, 2019 | 7.439 | 7.496 | 7.400 | 7.484 | 19,649,320 | +0.04(+0.52%) |
Mar 11, 2019 | 7.222 | 7.445 | 7.209 | 7.445 | 23,388,208 | +0.35(+4.95%) |
Mar 08, 2019 | 6.979 | 7.106 | 6.972 | 7.094 | 18,761,358 | +0.10(+1.46%) |
Mar 07, 2019 | 7.055 | 7.055 | 6.886 | 6.991 | 17,190,890 | -0.03(-0.36%) |
Mar 06, 2019 | 7.222 | 7.241 | 6.966 | 7.017 | 18,840,228 | -0.21(-2.96%) |
Mar 05, 2019 | 7.199 | 7.282 | 7.142 | 7.231 | 8,990,280 | +0.06(+0.89%) |
Mar 04, 2019 | 7.199 | 7.218 | 7.084 | 7.167 | 14,520,823 | -0.01(-0.09%) |
Mar 01, 2019 | 7.263 | 7.321 | 7.142 | 7.174 | 20,317,332 | -0.16(-2.18%) |
Feb 28, 2019 | 7.525 | 7.525 | 7.317 | 7.333 | 31,743,520 | -0.27(-3.53%) |
Feb 27, 2019 | 7.576 | 7.653 | 7.538 | 7.602 | 11,633,471 | -0.04(-0.58%) |
Feb 26, 2019 | 7.519 | 7.653 | 7.493 | 7.646 | 24,470,926 | +0.13(+1.79%) |
Feb 25, 2019 | 7.640 | 7.646 | 7.484 | 7.512 | 19,134,358 | -0.07(-0.93%) |
Feb 22, 2019 | 7.640 | 7.640 | 7.496 | 7.583 | 22,107,708 | -0.01(-0.17%) |
Feb 21, 2019 | 7.589 | 7.595 | 7.474 | 7.595 | 29,295,760 | -0.03(-0.42%) |
Feb 20, 2019 | 7.742 | 7.864 | 7.608 | 7.627 | 24,179,644 | -0.11(-1.40%) |
Feb 19, 2019 | 7.806 | 7.864 | 7.723 | 7.736 | 19,979,354 | -0.18(-2.26%) |
Feb 15, 2019 | 7.915 | 7.940 | 7.800 | 7.915 | 17,332,066 | +0.04(+0.57%) |
Feb 14, 2019 | 7.436 | 7.947 | 7.423 | 7.870 | 34,933,444 | +0.31(+4.14%) |
Feb 13, 2019 | 7.704 | 7.742 | 7.538 | 7.557 | 20,355,716 | -0.19(-2.39%) |
Feb 12, 2019 | 7.704 | 7.867 | 7.602 | 7.742 | 21,196,028 | +0.22(+2.89%) |
Feb 11, 2019 | 7.602 | 7.618 | 7.401 | 7.525 | 13,460,382 | -0.07(-0.93%) |
Feb 08, 2019 | 7.710 | 7.742 | 7.445 | 7.595 | 24,989,340 | +0.02(+0.25%) |
Feb 07, 2019 | 7.602 | 7.634 | 7.404 | 7.576 | 31,193,468 | +0.04(+0.59%) |
Feb 06, 2019 | 7.685 | 7.742 | 7.461 | 7.532 | 24,079,394 | -0.39(-4.92%) |
Feb 05, 2019 | 7.896 | 8.011 | 7.825 | 7.921 | 18,309,258 | +0.01(+0.08%) |
Feb 04, 2019 | 7.685 | 7.966 | 7.666 | 7.915 | 17,851,616 | +0.11(+1.43%) |
Feb 01, 2019 | 7.790 | 7.851 | 7.694 | 7.803 | 24,666,470 | -0.13(-1.61%) |
Jan 31, 2019 | 7.784 | 8.017 | 7.752 | 7.931 | 29,529,716 | +0.54(+7.25%) |
Jan 30, 2019 | 7.356 | 7.439 | 7.190 | 7.394 | 17,395,050 | +0.03(+0.35%) |
Jan 29, 2019 | 7.452 | 7.471 | 7.327 | 7.369 | 17,504,380 | +0.08(+1.05%) |
Jan 28, 2019 | 7.247 | 7.391 | 7.235 | 7.292 | 14,622,932 | -0.06(-0.78%) |
Jan 25, 2019 | 7.324 | 7.394 | 7.190 | 7.350 | 16,860,210 | +0.08(+1.14%) |
Jan 24, 2019 | 7.209 | 7.292 | 7.168 | 7.267 | 19,985,140 | +0.04(+0.62%) |
Jan 23, 2019 | 7.132 | 7.235 | 7.040 | 7.222 | 13,432,258 | +0.24(+3.38%) |
Jan 22, 2019 | 7.139 | 7.203 | 6.966 | 6.986 | 16,130,117 | -0.26(-3.61%) |
Jan 18, 2019 | 7.305 | 7.337 | 7.177 | 7.247 | 14,410,085 | +0.06(+0.80%) |
Jan 17, 2019 | 7.069 | 7.235 | 7.062 | 7.190 | 17,910,194 | +0.04(+0.54%) |
Jan 16, 2019 | 7.164 | 7.225 | 7.132 | 7.152 | 13,100,718 | -0.02(-0.27%) |
Jan 15, 2019 | 7.145 | 7.203 | 7.075 | 7.171 | 14,876,665 | -0.03(-0.44%) |
Jan 14, 2019 | 7.069 | 7.241 | 7.049 | 7.203 | 11,808,792 | +0.08(+1.08%) |
Jan 11, 2019 | 7.062 | 7.158 | 7.030 | 7.126 | 17,409,432 | -0.05(-0.71%) |
Jan 10, 2019 | 7.209 | 7.305 | 7.081 | 7.177 | 26,346,424 | -0.05(-0.71%) |
Jan 09, 2019 | 7.145 | 7.247 | 7.132 | 7.228 | 27,464,184 | +0.19(+2.63%) |
Jan 08, 2019 | 6.896 | 7.069 | 6.832 | 7.043 | 28,992,764 | +0.11(+1.66%) |
Jan 07, 2019 | 7.049 | 7.062 | 6.909 | 6.928 | 29,331,996 | -0.02(-0.28%) |
Jan 04, 2019 | 6.807 | 7.040 | 6.749 | 6.947 | 20,077,086 | +0.09(+1.30%) |
Jan 03, 2019 | 6.832 | 6.903 | 6.737 | 6.858 | 20,926,556 | +0.09(+1.27%) |