Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.310 | 6.370 | 6.160 | 6.170 | 350,641 | -0.19(-2.99%) |
Apr 29, 2019 | 6.310 | 6.390 | 6.260 | 6.360 | 345,254 | +0.06(+0.95%) |
Apr 26, 2019 | 6.190 | 6.310 | 6.120 | 6.300 | 431,700 | +0.12(+1.94%) |
Apr 25, 2019 | 6.260 | 6.300 | 6.140 | 6.180 | 488,214 | -0.07(-1.12%) |
Apr 24, 2019 | 6.310 | 6.330 | 6.220 | 6.250 | 403,687 | -0.07(-1.11%) |
Apr 23, 2019 | 6.270 | 6.420 | 6.270 | 6.320 | 411,970 | +0.02(+0.32%) |
Apr 22, 2019 | 6.270 | 6.350 | 6.218 | 6.300 | 373,121 | -0.01(-0.16%) |
Apr 18, 2019 | 6.320 | 6.380 | 6.210 | 6.310 | 438,600 | -0.01(-0.16%) |
Apr 17, 2019 | 6.480 | 6.480 | 6.230 | 6.320 | 686,269 | -0.14(-2.17%) |
Apr 16, 2019 | 6.430 | 6.520 | 6.360 | 6.460 | 487,776 | +0.05(+0.78%) |
Apr 15, 2019 | 6.420 | 6.530 | 6.330 | 6.410 | 587,977 | -0.01(-0.16%) |
Apr 12, 2019 | 6.580 | 6.600 | 6.310 | 6.420 | 932,500 | -0.14(-2.13%) |
Apr 11, 2019 | 6.490 | 6.610 | 6.330 | 6.560 | 810,734 | +0.07(+1.08%) |
Apr 10, 2019 | 6.360 | 6.520 | 6.360 | 6.490 | 422,486 | +0.13(+2.04%) |
Apr 09, 2019 | 6.490 | 6.560 | 6.360 | 6.360 | 763,329 | -0.12(-1.85%) |
Apr 08, 2019 | 6.470 | 6.650 | 6.460 | 6.480 | 502,317 | -0.01(-0.15%) |
Apr 05, 2019 | 6.530 | 6.710 | 6.480 | 6.490 | 609,400 | -0.01(-0.15%) |
Apr 04, 2019 | 6.710 | 6.750 | 6.430 | 6.500 | 584,826 | -0.19(-2.84%) |
Apr 03, 2019 | 6.780 | 6.900 | 6.680 | 6.690 | 877,520 | -0.06(-0.89%) |
Apr 02, 2019 | 6.730 | 6.830 | 6.650 | 6.750 | 557,880 | +0.02(+0.30%) |
Apr 01, 2019 | 6.490 | 6.760 | 6.450 | 6.730 | 1,077,322 | +0.23(+3.54%) |
Mar 29, 2019 | 6.440 | 6.590 | 6.400 | 6.500 | 569,900 | +0.08(+1.25%) |
Mar 28, 2019 | 6.450 | 6.510 | 6.370 | 6.420 | 388,727 | +0.00(+0.00%) |
Mar 27, 2019 | 6.560 | 6.620 | 6.325 | 6.420 | 542,223 | -0.18(-2.73%) |
Mar 26, 2019 | 6.600 | 6.660 | 6.560 | 6.600 | 348,064 | +0.01(+0.15%) |
Mar 25, 2019 | 6.470 | 6.600 | 6.380 | 6.590 | 400,691 | +0.12(+1.85%) |
Mar 22, 2019 | 6.670 | 6.840 | 6.470 | 6.470 | 1,026,800 | -0.28(-4.15%) |
Mar 21, 2019 | 6.830 | 6.930 | 6.530 | 6.750 | 1,451,618 | -0.08(-1.17%) |
Mar 20, 2019 | 6.800 | 7.150 | 6.590 | 6.830 | 2,895,130 | +0.41(+6.39%) |
Mar 19, 2019 | 6.310 | 6.490 | 6.280 | 6.420 | 1,107,041 | +0.15(+2.39%) |
Mar 18, 2019 | 6.270 | 6.350 | 6.200 | 6.270 | 508,432 | +0.00(+0.00%) |
Mar 15, 2019 | 6.270 | 6.380 | 6.170 | 6.270 | 764,700 | +0.00(+0.00%) |
Mar 14, 2019 | 6.200 | 6.350 | 6.190 | 6.270 | 595,577 | +0.01(+0.16%) |
Mar 13, 2019 | 6.290 | 6.350 | 6.180 | 6.260 | 502,264 | -0.01(-0.16%) |
Mar 12, 2019 | 6.320 | 6.370 | 6.250 | 6.270 | 629,203 | -0.06(-0.95%) |
Mar 11, 2019 | 6.450 | 6.450 | 6.310 | 6.330 | 724,639 | -0.05(-0.78%) |
Mar 08, 2019 | 6.360 | 6.530 | 6.300 | 6.380 | 638,700 | -0.01(-0.16%) |
Mar 07, 2019 | 6.440 | 6.550 | 6.350 | 6.390 | 405,851 | -0.07(-1.08%) |
Mar 06, 2019 | 6.500 | 6.570 | 6.370 | 6.460 | 456,151 | -0.05(-0.77%) |
Mar 05, 2019 | 6.490 | 6.680 | 6.490 | 6.510 | 465,446 | -0.06(-0.91%) |
Mar 04, 2019 | 6.780 | 6.790 | 6.470 | 6.570 | 623,380 | -0.22(-3.24%) |
Mar 01, 2019 | 6.790 | 6.860 | 6.680 | 6.790 | 551,500 | +0.04(+0.59%) |
Feb 28, 2019 | 7.100 | 7.100 | 6.750 | 6.750 | 704,644 | -0.35(-4.93%) |
Feb 27, 2019 | 7.000 | 7.280 | 6.920 | 7.100 | 1,259,408 | +0.10(+1.43%) |
Feb 26, 2019 | 7.120 | 7.380 | 6.920 | 7.000 | 1,426,083 | -0.20(-2.78%) |
Feb 25, 2019 | 6.350 | 7.210 | 6.300 | 7.200 | 3,855,155 | +1.01(+16.32%) |
Feb 22, 2019 | 6.130 | 6.250 | 6.000 | 6.190 | 507,200 | +0.07(+1.14%) |
Feb 21, 2019 | 6.320 | 6.330 | 6.100 | 6.120 | 420,575 | -0.19(-3.01%) |
Feb 20, 2019 | 6.220 | 6.340 | 6.100 | 6.310 | 624,440 | +0.11(+1.77%) |
Feb 19, 2019 | 6.620 | 6.620 | 6.180 | 6.200 | 1,063,153 | -0.41(-6.20%) |
Feb 15, 2019 | 6.570 | 6.620 | 6.500 | 6.610 | 143,600 | +0.04(+0.61%) |
Feb 14, 2019 | 6.410 | 6.670 | 6.370 | 6.570 | 428,479 | +0.15(+2.34%) |
Feb 13, 2019 | 6.490 | 6.540 | 6.370 | 6.420 | 480,084 | -0.06(-0.93%) |
Feb 12, 2019 | 6.630 | 6.680 | 6.430 | 6.480 | 387,319 | -0.12(-1.82%) |
Feb 11, 2019 | 6.550 | 6.620 | 6.400 | 6.600 | 369,770 | +0.06(+0.92%) |
Feb 08, 2019 | 6.320 | 6.650 | 6.320 | 6.540 | 676,800 | +0.24(+3.81%) |
Feb 07, 2019 | 6.580 | 6.580 | 6.230 | 6.300 | 610,761 | -0.28(-4.26%) |
Feb 06, 2019 | 6.640 | 6.740 | 6.570 | 6.580 | 313,584 | -0.12(-1.79%) |
Feb 05, 2019 | 6.780 | 6.830 | 6.610 | 6.700 | 392,168 | -0.08(-1.18%) |
Feb 04, 2019 | 6.350 | 6.840 | 6.320 | 6.780 | 2,095,687 | +0.43(+6.77%) |