Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.330 | 7.330 | 7.165 | 7.210 | 2,511 | +0.02(+0.28%) |
Apr 29, 2019 | 7.084 | 7.400 | 7.084 | 7.190 | 12,269 | +0.23(+3.30%) |
Apr 26, 2019 | 6.800 | 6.990 | 6.800 | 6.960 | 5,100 | +0.20(+2.96%) |
Apr 25, 2019 | 6.747 | 6.914 | 6.670 | 6.760 | 11,181 | -0.07(-1.02%) |
Apr 24, 2019 | 7.130 | 7.130 | 6.540 | 6.830 | 17,756 | -0.22(-3.12%) |
Apr 23, 2019 | 7.130 | 7.130 | 6.804 | 7.050 | 9,195 | -0.14(-1.95%) |
Apr 22, 2019 | 7.380 | 7.380 | 6.940 | 7.190 | 18,405 | -0.17(-2.31%) |
Apr 18, 2019 | 7.300 | 7.382 | 7.140 | 7.360 | 5,400 | +0.11(+1.52%) |
Apr 17, 2019 | 7.270 | 7.270 | 7.120 | 7.250 | 4,311 | +0.03(+0.42%) |
Apr 16, 2019 | 7.150 | 7.290 | 7.150 | 7.220 | 4,140 | -0.03(-0.41%) |
Apr 15, 2019 | 7.190 | 7.250 | 7.170 | 7.250 | 1,168 | +0.14(+1.97%) |
Apr 12, 2019 | 7.110 | 7.170 | 7.060 | 7.110 | 2,100 | -0.08(-1.11%) |
Apr 11, 2019 | 7.110 | 7.290 | 7.110 | 7.190 | 4,452 | +0.05(+0.70%) |
Apr 10, 2019 | 7.230 | 7.330 | 7.140 | 7.140 | 3,969 | -0.14(-1.92%) |
Apr 09, 2019 | 7.290 | 7.450 | 7.100 | 7.280 | 5,396 | +0.01(+0.14%) |
Apr 08, 2019 | 7.240 | 7.350 | 7.100 | 7.270 | 17,874 | +0.02(+0.28%) |
Apr 05, 2019 | 7.360 | 7.480 | 7.210 | 7.250 | 8,400 | -0.02(-0.28%) |
Apr 04, 2019 | 7.250 | 7.620 | 7.250 | 7.270 | 19,796 | +0.03(+0.41%) |
Apr 03, 2019 | 7.680 | 7.765 | 7.240 | 7.240 | 9,837 | -0.31(-4.11%) |
Apr 02, 2019 | 7.520 | 7.560 | 7.397 | 7.550 | 1,589 | +0.06(+0.80%) |
Apr 01, 2019 | 7.700 | 7.700 | 7.400 | 7.490 | 11,356 | -0.21(-2.73%) |
Mar 29, 2019 | 7.762 | 7.800 | 7.500 | 7.700 | 11,500 | +0.14(+1.85%) |
Mar 28, 2019 | 7.680 | 7.780 | 7.520 | 7.560 | 11,371 | -0.12(-1.56%) |
Mar 27, 2019 | 7.560 | 7.690 | 7.470 | 7.680 | 4,580 | -0.02(-0.26%) |
Mar 26, 2019 | 7.325 | 7.700 | 7.272 | 7.700 | 22,396 | +0.29(+3.91%) |
Mar 25, 2019 | 7.430 | 7.590 | 7.260 | 7.410 | 9,438 | -0.03(-0.40%) |
Mar 22, 2019 | 7.750 | 7.750 | 7.236 | 7.440 | 4,800 | -0.07(-0.93%) |
Mar 21, 2019 | 7.640 | 7.820 | 7.380 | 7.510 | 18,945 | -0.10(-1.31%) |
Mar 20, 2019 | 7.890 | 7.890 | 7.610 | 7.610 | 7,069 | -0.24(-3.06%) |
Mar 19, 2019 | 7.960 | 7.990 | 7.540 | 7.850 | 8,490 | +0.10(+1.29%) |
Mar 18, 2019 | 7.650 | 7.800 | 7.430 | 7.750 | 20,719 | +0.14(+1.84%) |
Mar 15, 2019 | 7.880 | 7.940 | 7.530 | 7.610 | 22,900 | -0.33(-4.16%) |
Mar 14, 2019 | 7.780 | 8.000 | 7.660 | 7.940 | 6,875 | +0.16(+2.06%) |
Mar 13, 2019 | 7.990 | 7.990 | 7.760 | 7.780 | 7,200 | -0.22(-2.76%) |
Mar 12, 2019 | 7.930 | 8.087 | 7.908 | 8.001 | 4,024 | -0.17(-2.07%) |
Mar 11, 2019 | 7.950 | 8.170 | 7.610 | 8.170 | 18,679 | +0.22(+2.77%) |
Mar 08, 2019 | 7.256 | 7.950 | 7.256 | 7.950 | 19,400 | +0.28(+3.65%) |
Mar 07, 2019 | 7.700 | 7.710 | 7.270 | 7.670 | 11,395 | +0.16(+2.13%) |
Mar 06, 2019 | 7.500 | 7.750 | 7.200 | 7.510 | 30,034 | +0.01(+0.13%) |
Mar 05, 2019 | 7.750 | 7.930 | 7.470 | 7.500 | 16,064 | -0.20(-2.60%) |
Mar 04, 2019 | 7.680 | 8.050 | 7.460 | 7.700 | 26,035 | -0.04(-0.52%) |
Mar 01, 2019 | 7.620 | 7.970 | 7.620 | 7.740 | 11,400 | +0.17(+2.25%) |
Feb 28, 2019 | 8.150 | 8.150 | 7.460 | 7.570 | 25,797 | -0.62(-7.57%) |
Feb 27, 2019 | 8.200 | 8.360 | 8.150 | 8.190 | 18,227 | -0.03(-0.36%) |
Feb 26, 2019 | 8.200 | 8.448 | 8.120 | 8.220 | 20,198 | +0.02(+0.24%) |
Feb 25, 2019 | 7.960 | 8.300 | 7.950 | 8.200 | 47,933 | +0.37(+4.73%) |
Feb 22, 2019 | 8.010 | 8.220 | 7.830 | 7.830 | 44,000 | -0.18(-2.25%) |
Feb 21, 2019 | 8.450 | 8.700 | 8.010 | 8.010 | 20,569 | -0.47(-5.54%) |
Feb 20, 2019 | 8.530 | 9.330 | 8.320 | 8.480 | 46,229 | +0.04(+0.47%) |
Feb 19, 2019 | 8.010 | 8.450 | 8.010 | 8.440 | 27,416 | +0.43(+5.37%) |
Feb 15, 2019 | 7.770 | 8.240 | 7.770 | 8.010 | 17,000 | +0.18(+2.30%) |
Feb 14, 2019 | 7.570 | 7.980 | 7.570 | 7.830 | 26,949 | +0.26(+3.43%) |
Feb 13, 2019 | 7.430 | 7.812 | 7.430 | 7.570 | 35,785 | +0.17(+2.30%) |
Feb 12, 2019 | 7.360 | 7.582 | 7.260 | 7.400 | 40,577 | +0.15(+2.07%) |
Feb 11, 2019 | 6.940 | 7.250 | 6.940 | 7.250 | 11,640 | +0.45(+6.62%) |
Feb 08, 2019 | 6.920 | 6.950 | 6.630 | 6.800 | 24,200 | -0.11(-1.55%) |
Feb 07, 2019 | 6.750 | 6.950 | 6.750 | 6.907 | 15,755 | +0.27(+4.03%) |
Feb 06, 2019 | 6.661 | 6.730 | 6.451 | 6.640 | 13,898 | +0.19(+2.95%) |
Feb 05, 2019 | 6.490 | 6.650 | 6.450 | 6.450 | 16,566 | -0.04(-0.65%) |
Feb 04, 2019 | 6.420 | 6.590 | 6.417 | 6.492 | 5,198 | +0.07(+1.13%) |