Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.370 | 7.650 | 7.290 | 7.440 | 6,548,700 | +0.18(+2.48%) |
Mar 28, 2019 | 7.090 | 7.335 | 7.050 | 7.260 | 3,980,319 | +0.15(+2.11%) |
Mar 27, 2019 | 7.180 | 7.270 | 7.020 | 7.110 | 6,056,537 | +0.01(+0.14%) |
Mar 26, 2019 | 7.150 | 7.310 | 6.940 | 7.100 | 4,714,216 | +0.09(+1.28%) |
Mar 25, 2019 | 7.020 | 7.040 | 6.810 | 7.010 | 4,905,497 | -0.02(-0.28%) |
Mar 22, 2019 | 7.410 | 7.430 | 7.020 | 7.030 | 7,385,900 | -0.42(-5.64%) |
Mar 21, 2019 | 7.550 | 7.750 | 7.400 | 7.450 | 3,997,833 | -0.07(-0.93%) |
Mar 20, 2019 | 7.610 | 7.660 | 7.332 | 7.520 | 5,305,090 | -0.09(-1.18%) |
Mar 19, 2019 | 7.960 | 8.000 | 7.480 | 7.610 | 3,636,164 | -0.29(-3.67%) |
Mar 18, 2019 | 7.990 | 8.142 | 7.850 | 7.900 | 3,125,060 | +0.01(+0.13%) |
Mar 15, 2019 | 7.760 | 8.030 | 7.730 | 7.890 | 3,830,100 | -0.05(-0.63%) |
Mar 14, 2019 | 7.990 | 8.120 | 7.910 | 7.940 | 4,541,349 | +0.01(+0.13%) |
Mar 13, 2019 | 8.460 | 8.576 | 7.920 | 7.930 | 6,684,424 | -0.46(-5.48%) |
Mar 12, 2019 | 8.250 | 8.490 | 8.230 | 8.390 | 3,266,402 | +0.15(+1.82%) |
Mar 11, 2019 | 7.870 | 8.340 | 7.800 | 8.240 | 3,838,327 | +0.35(+4.44%) |
Mar 08, 2019 | 7.950 | 7.980 | 7.715 | 7.890 | 4,657,300 | -0.25(-3.07%) |
Mar 07, 2019 | 8.500 | 8.514 | 8.050 | 8.140 | 5,015,482 | -0.35(-4.12%) |
Mar 06, 2019 | 8.740 | 8.810 | 8.410 | 8.490 | 4,077,432 | -0.27(-3.08%) |
Mar 05, 2019 | 8.920 | 8.970 | 8.660 | 8.760 | 2,609,617 | -0.12(-1.35%) |
Mar 04, 2019 | 9.160 | 9.230 | 8.820 | 8.880 | 4,895,245 | -0.23(-2.52%) |
Mar 01, 2019 | 8.520 | 9.185 | 8.520 | 9.110 | 5,930,300 | +0.63(+7.43%) |
Feb 28, 2019 | 8.800 | 8.850 | 8.270 | 8.480 | 5,565,126 | -0.38(-4.29%) |
Feb 27, 2019 | 8.700 | 9.040 | 8.600 | 8.860 | 6,060,613 | +0.25(+2.90%) |
Feb 26, 2019 | 8.180 | 9.090 | 8.180 | 8.610 | 11,122,734 | +0.61(+7.62%) |
Feb 25, 2019 | 7.210 | 8.170 | 6.800 | 8.000 | 17,229,244 | +0.26(+3.36%) |
Feb 22, 2019 | 7.660 | 7.815 | 7.600 | 7.740 | 5,784,300 | +0.15(+1.98%) |
Feb 21, 2019 | 7.800 | 7.810 | 7.520 | 7.590 | 5,799,785 | -0.14(-1.81%) |
Feb 20, 2019 | 7.370 | 7.880 | 7.370 | 7.730 | 8,900,203 | +0.37(+5.03%) |
Feb 19, 2019 | 7.220 | 7.380 | 7.130 | 7.360 | 4,150,066 | +0.13(+1.80%) |
Feb 15, 2019 | 7.100 | 7.380 | 7.040 | 7.230 | 7,665,100 | +0.11(+1.54%) |
Feb 14, 2019 | 6.920 | 7.140 | 6.820 | 7.120 | 7,516,481 | +0.30(+4.40%) |
Feb 13, 2019 | 7.190 | 7.550 | 6.810 | 6.820 | 27,599,122 | -2.48(-26.67%) |
Feb 12, 2019 | 9.290 | 9.670 | 9.210 | 9.300 | 4,975,951 | +0.16(+1.75%) |
Feb 11, 2019 | 8.760 | 9.150 | 8.750 | 9.140 | 2,558,852 | +0.22(+2.47%) |
Feb 08, 2019 | 8.910 | 8.980 | 8.510 | 8.920 | 3,892,100 | -0.03(-0.34%) |
Feb 07, 2019 | 9.240 | 9.360 | 8.590 | 8.950 | 3,274,449 | -0.36(-3.87%) |
Feb 06, 2019 | 9.460 | 9.585 | 9.310 | 9.310 | 2,804,070 | -0.18(-1.90%) |
Feb 05, 2019 | 9.410 | 9.660 | 9.300 | 9.490 | 6,922,733 | +0.05(+0.53%) |
Feb 04, 2019 | 9.220 | 9.540 | 9.140 | 9.440 | 2,003,258 | +0.09(+0.96%) |
Feb 01, 2019 | 9.100 | 9.580 | 9.045 | 9.350 | 6,126,000 | +0.53(+6.01%) |
Jan 31, 2019 | 9.110 | 9.390 | 8.740 | 8.820 | 3,462,072 | -0.33(-3.61%) |
Jan 30, 2019 | 8.950 | 9.230 | 8.730 | 9.150 | 2,351,922 | +0.36(+4.10%) |
Jan 29, 2019 | 9.230 | 9.240 | 8.780 | 8.790 | 2,830,730 | -0.35(-3.83%) |
Jan 28, 2019 | 9.020 | 9.265 | 8.775 | 9.140 | 2,876,667 | +0.01(+0.11%) |
Jan 25, 2019 | 8.980 | 9.210 | 8.940 | 9.130 | 3,364,200 | +0.26(+2.93%) |
Jan 24, 2019 | 8.500 | 8.940 | 8.330 | 8.870 | 3,474,535 | +0.38(+4.48%) |
Jan 23, 2019 | 8.530 | 8.660 | 8.320 | 8.490 | 3,655,548 | +0.01(+0.12%) |
Jan 22, 2019 | 8.760 | 8.870 | 8.320 | 8.480 | 2,886,929 | -0.48(-5.36%) |
Jan 18, 2019 | 8.860 | 9.050 | 8.700 | 8.960 | 5,139,700 | +0.24(+2.75%) |
Jan 17, 2019 | 8.460 | 8.730 | 8.380 | 8.720 | 2,572,408 | +0.18(+2.11%) |
Jan 16, 2019 | 8.740 | 8.870 | 8.490 | 8.540 | 2,284,474 | -0.20(-2.29%) |
Jan 15, 2019 | 8.770 | 8.900 | 8.550 | 8.740 | 2,605,992 | +0.13(+1.51%) |
Jan 14, 2019 | 8.440 | 8.790 | 8.305 | 8.610 | 2,523,558 | +0.08(+0.94%) |
Jan 11, 2019 | 8.420 | 8.540 | 8.180 | 8.530 | 2,088,700 | +0.06(+0.71%) |
Jan 10, 2019 | 8.050 | 8.470 | 8.000 | 8.470 | 2,374,419 | +0.23(+2.79%) |
Jan 09, 2019 | 8.290 | 8.440 | 7.980 | 8.240 | 3,530,560 | +0.09(+1.10%) |
Jan 08, 2019 | 8.250 | 8.430 | 7.760 | 8.150 | 4,659,320 | +0.01(+0.12%) |
Jan 07, 2019 | 7.660 | 8.310 | 7.460 | 8.140 | 4,417,143 | +0.48(+6.27%) |
Jan 04, 2019 | 7.490 | 7.750 | 7.345 | 7.660 | 3,198,900 | +0.36(+4.93%) |
Jan 03, 2019 | 7.150 | 7.460 | 6.880 | 7.300 | 2,851,491 | +0.14(+1.96%) |