Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.870 | 6.870 | 6.555 | 6.700 | 744,854 | -0.21(-3.04%) |
Apr 29, 2019 | 6.830 | 6.980 | 6.820 | 6.910 | 278,190 | +0.02(+0.29%) |
Apr 26, 2019 | 6.900 | 7.060 | 6.800 | 6.890 | 250,700 | +0.01(+0.15%) |
Apr 25, 2019 | 6.990 | 6.990 | 6.590 | 6.880 | 488,515 | -0.12(-1.71%) |
Apr 24, 2019 | 6.890 | 7.020 | 6.730 | 7.000 | 725,886 | +0.11(+1.60%) |
Apr 23, 2019 | 6.870 | 6.960 | 6.790 | 6.890 | 661,856 | +0.01(+0.15%) |
Apr 22, 2019 | 7.070 | 7.190 | 6.730 | 6.880 | 569,780 | -0.21(-2.96%) |
Apr 18, 2019 | 6.940 | 7.250 | 6.830 | 7.090 | 526,600 | +0.06(+0.85%) |
Apr 17, 2019 | 6.770 | 7.180 | 6.740 | 7.030 | 1,514,269 | +0.30(+4.46%) |
Apr 16, 2019 | 6.690 | 6.770 | 6.520 | 6.730 | 410,295 | +0.04(+0.60%) |
Apr 15, 2019 | 6.720 | 6.780 | 6.430 | 6.690 | 826,141 | -0.03(-0.45%) |
Apr 12, 2019 | 6.720 | 6.785 | 6.640 | 6.720 | 521,600 | +0.03(+0.45%) |
Apr 11, 2019 | 6.600 | 6.730 | 6.580 | 6.690 | 290,860 | +0.05(+0.75%) |
Apr 10, 2019 | 6.590 | 6.690 | 6.515 | 6.640 | 431,685 | +0.05(+0.76%) |
Apr 09, 2019 | 6.960 | 6.990 | 6.470 | 6.590 | 672,181 | -0.36(-5.18%) |
Apr 08, 2019 | 6.980 | 7.045 | 6.820 | 6.950 | 305,824 | +0.00(+0.00%) |
Apr 05, 2019 | 6.730 | 7.090 | 6.730 | 6.950 | 749,000 | +0.23(+3.42%) |
Apr 04, 2019 | 6.500 | 6.760 | 6.470 | 6.720 | 627,560 | +0.31(+4.84%) |
Apr 03, 2019 | 6.490 | 6.490 | 6.320 | 6.410 | 459,181 | -0.04(-0.62%) |
Apr 02, 2019 | 6.440 | 6.530 | 6.330 | 6.450 | 436,647 | +0.01(+0.16%) |
Apr 01, 2019 | 6.440 | 6.550 | 6.335 | 6.440 | 511,485 | +0.03(+0.47%) |
Mar 29, 2019 | 6.400 | 6.540 | 6.340 | 6.410 | 961,100 | +0.01(+0.16%) |
Mar 28, 2019 | 6.370 | 6.430 | 6.240 | 6.400 | 632,403 | +0.06(+0.95%) |
Mar 27, 2019 | 6.440 | 6.480 | 6.320 | 6.340 | 998,539 | -0.09(-1.40%) |
Mar 26, 2019 | 6.490 | 6.570 | 6.330 | 6.430 | 529,837 | -0.02(-0.31%) |
Mar 25, 2019 | 6.490 | 6.550 | 6.300 | 6.450 | 676,210 | -0.05(-0.77%) |
Mar 22, 2019 | 6.510 | 6.620 | 6.440 | 6.500 | 583,400 | -0.03(-0.46%) |
Mar 21, 2019 | 6.530 | 6.630 | 6.310 | 6.530 | 905,577 | +0.05(+0.77%) |
Mar 20, 2019 | 6.640 | 6.710 | 6.130 | 6.480 | 1,871,169 | -0.19(-2.85%) |
Mar 19, 2019 | 6.720 | 6.920 | 6.540 | 6.670 | 1,229,336 | -0.04(-0.60%) |
Mar 18, 2019 | 7.110 | 7.190 | 6.680 | 6.710 | 1,087,619 | -0.35(-4.96%) |
Mar 15, 2019 | 7.110 | 7.125 | 6.950 | 7.060 | 1,038,500 | +0.07(+1.00%) |
Mar 14, 2019 | 7.800 | 7.990 | 6.950 | 6.990 | 1,344,711 | -0.81(-10.38%) |
Mar 13, 2019 | 7.960 | 8.060 | 7.800 | 7.800 | 630,746 | -0.19(-2.38%) |
Mar 12, 2019 | 8.390 | 8.430 | 7.811 | 7.990 | 833,342 | +0.00(+0.00%) |
Mar 11, 2019 | 8.110 | 8.160 | 7.920 | 7.990 | 730,392 | -0.11(-1.36%) |
Mar 08, 2019 | 8.150 | 8.280 | 8.060 | 8.100 | 552,900 | -0.10(-1.22%) |
Mar 07, 2019 | 8.120 | 9.000 | 8.030 | 8.200 | 2,294,536 | +0.09(+1.11%) |
Mar 06, 2019 | 8.180 | 8.280 | 7.940 | 8.110 | 822,120 | -0.09(-1.10%) |
Mar 05, 2019 | 8.360 | 8.400 | 8.190 | 8.200 | 165,965 | -0.13(-1.56%) |
Mar 04, 2019 | 8.470 | 8.470 | 8.285 | 8.330 | 273,036 | -0.13(-1.54%) |
Mar 01, 2019 | 8.530 | 8.600 | 8.350 | 8.460 | 238,600 | -0.01(-0.12%) |
Feb 28, 2019 | 8.500 | 8.530 | 8.350 | 8.470 | 337,387 | -0.01(-0.12%) |
Feb 27, 2019 | 8.670 | 8.695 | 8.450 | 8.480 | 250,578 | -0.09(-1.05%) |
Feb 26, 2019 | 8.640 | 8.659 | 8.510 | 8.570 | 200,940 | -0.07(-0.81%) |
Feb 25, 2019 | 8.880 | 8.940 | 8.560 | 8.640 | 346,480 | -0.18(-2.04%) |
Feb 22, 2019 | 8.960 | 9.090 | 8.740 | 8.820 | 438,500 | -0.08(-0.90%) |
Feb 21, 2019 | 8.520 | 9.270 | 8.450 | 8.900 | 1,474,544 | +0.34(+3.97%) |
Feb 20, 2019 | 8.440 | 8.660 | 8.310 | 8.560 | 394,798 | +0.16(+1.90%) |
Feb 19, 2019 | 8.370 | 8.490 | 8.210 | 8.400 | 209,575 | +0.03(+0.36%) |
Feb 15, 2019 | 8.490 | 8.590 | 8.360 | 8.370 | 205,300 | -0.13(-1.53%) |
Feb 14, 2019 | 8.450 | 8.590 | 8.380 | 8.500 | 117,930 | +0.02(+0.24%) |
Feb 13, 2019 | 8.470 | 8.590 | 8.330 | 8.480 | 171,156 | +0.01(+0.12%) |
Feb 12, 2019 | 8.560 | 8.710 | 8.340 | 8.470 | 237,759 | -0.04(-0.47%) |
Feb 11, 2019 | 8.460 | 8.570 | 8.360 | 8.510 | 376,964 | +0.08(+0.95%) |
Feb 08, 2019 | 8.350 | 8.440 | 8.260 | 8.430 | 240,500 | +0.07(+0.84%) |
Feb 07, 2019 | 8.300 | 8.440 | 8.250 | 8.360 | 344,606 | +0.01(+0.12%) |
Feb 06, 2019 | 8.350 | 8.710 | 8.240 | 8.350 | 340,003 | +0.00(+0.00%) |
Feb 05, 2019 | 8.260 | 8.482 | 8.060 | 8.350 | 507,590 | +0.10(+1.21%) |
Feb 04, 2019 | 7.930 | 8.500 | 7.850 | 8.250 | 974,021 | +0.31(+3.90%) |