Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.950 | 7.000 | 6.950 | 6.960 | 5,843 | +0.01(+0.14%) |
Apr 29, 2019 | 6.940 | 7.040 | 6.940 | 6.950 | 2,169 | -0.10(-1.42%) |
Apr 26, 2019 | 7.050 | 7.110 | 7.050 | 7.050 | 682 | -0.03(-0.42%) |
Apr 25, 2019 | 7.080 | 7.080 | 7.000 | 7.080 | 10,304 | +0.00(+0.00%) |
Apr 24, 2019 | 7.000 | 7.140 | 6.960 | 7.080 | 2,836 | +0.12(+1.72%) |
Apr 23, 2019 | 6.960 | 7.010 | 6.950 | 6.960 | 6,532 | +0.01(+0.14%) |
Apr 22, 2019 | 7.020 | 7.030 | 6.950 | 6.950 | 2,522 | -0.06(-0.86%) |
Apr 18, 2019 | 7.010 | 7.010 | 7.010 | 0 | +0.06(+0.86%) | |
Apr 17, 2019 | 6.950 | 6.950 | 6.950 | 6.950 | 176 | -0.06(-0.86%) |
Apr 16, 2019 | 7.110 | 7.110 | 6.960 | 7.010 | 3,538 | -0.17(-2.37%) |
Apr 15, 2019 | 7.000 | 7.200 | 6.940 | 7.180 | 13,019 | +0.22(+3.16%) |
Apr 12, 2019 | 7.040 | 7.040 | 6.950 | 6.960 | 5,409 | -0.10(-1.42%) |
Apr 11, 2019 | 7.160 | 7.230 | 6.630 | 7.060 | 8,500 | -0.39(-5.23%) |
Apr 10, 2019 | 6.920 | 7.570 | 6.920 | 7.450 | 75,583 | +0.59(+8.60%) |
Apr 09, 2019 | 6.800 | 6.980 | 6.800 | 6.860 | 69,327 | +0.08(+1.18%) |
Apr 08, 2019 | 6.570 | 6.810 | 6.570 | 6.780 | 13,321 | +0.20(+3.04%) |
Apr 05, 2019 | 6.680 | 6.690 | 6.580 | 6.580 | 806 | -0.07(-1.05%) |
Apr 04, 2019 | 6.620 | 6.650 | 6.620 | 6.650 | 657 | +0.09(+1.37%) |
Apr 03, 2019 | 6.500 | 6.730 | 6.500 | 6.560 | 76,355 | +0.19(+2.98%) |
Apr 02, 2019 | 6.260 | 6.450 | 6.260 | 6.370 | 7,368 | +0.02(+0.31%) |
Apr 01, 2019 | 6.280 | 6.400 | 6.280 | 6.350 | 2,552 | +0.10(+1.60%) |
Mar 29, 2019 | 6.250 | 6.300 | 6.200 | 6.250 | 1,474 | +0.06(+0.97%) |
Mar 28, 2019 | 6.000 | 6.230 | 6.000 | 6.190 | 9,649 | +0.19(+3.17%) |
Mar 27, 2019 | 5.890 | 6.100 | 5.890 | 6.000 | 14,352 | +0.08(+1.35%) |
Mar 26, 2019 | 5.860 | 5.950 | 5.750 | 5.920 | 6,357 | +0.06(+1.02%) |
Mar 25, 2019 | 5.900 | 6.010 | 5.760 | 5.860 | 20,485 | -0.04(-0.68%) |
Mar 22, 2019 | 5.930 | 5.930 | 5.900 | 5.900 | 1,781 | +0.00(+0.00%) |
Mar 21, 2019 | 5.850 | 6.000 | 5.850 | 5.900 | 10,086 | -0.03(-0.51%) |
Mar 20, 2019 | 5.850 | 6.000 | 5.850 | 5.930 | 3,727 | +0.03(+0.51%) |
Mar 19, 2019 | 5.940 | 5.990 | 5.850 | 5.900 | 11,181 | -0.02(-0.34%) |
Mar 18, 2019 | 6.540 | 6.540 | 5.900 | 5.920 | 3,363 | -0.03(-0.50%) |
Mar 15, 2019 | 5.910 | 6.050 | 5.910 | 5.950 | 34,563 | +0.05(+0.85%) |
Mar 14, 2019 | 5.950 | 6.040 | 5.870 | 5.900 | 17,616 | -0.07(-1.17%) |
Mar 13, 2019 | 6.170 | 6.230 | 5.890 | 5.970 | 38,864 | -0.14(-2.29%) |
Mar 12, 2019 | 6.040 | 6.170 | 6.020 | 6.110 | 4,146 | +0.15(+2.52%) |
Mar 11, 2019 | 6.040 | 6.070 | 5.950 | 5.960 | 4,348 | -0.10(-1.65%) |
Mar 08, 2019 | 6.580 | 6.580 | 6.060 | 6.060 | 3,075 | -0.01(-0.16%) |
Mar 07, 2019 | 6.290 | 6.290 | 6.070 | 6.070 | 1,902 | -0.28(-4.41%) |
Mar 06, 2019 | 6.260 | 6.350 | 6.160 | 6.350 | 6,049 | +0.07(+1.11%) |
Mar 05, 2019 | 6.450 | 6.510 | 6.270 | 6.280 | 4,119 | -0.17(-2.64%) |
Mar 04, 2019 | 6.100 | 6.510 | 6.100 | 6.450 | 18,565 | +0.47(+7.86%) |
Mar 01, 2019 | 5.960 | 6.040 | 5.920 | 5.980 | 69,871 | +0.04(+0.67%) |
Feb 28, 2019 | 6.000 | 6.000 | 5.840 | 5.940 | 13,872 | -0.09(-1.49%) |
Feb 27, 2019 | 6.210 | 6.220 | 6.000 | 6.030 | 7,391 | -0.14(-2.27%) |
Feb 26, 2019 | 6.280 | 6.330 | 6.000 | 6.170 | 13,480 | -0.03(-0.48%) |
Feb 25, 2019 | 5.960 | 6.230 | 5.960 | 6.200 | 12,480 | +0.23(+3.85%) |
Feb 22, 2019 | 5.970 | 6.040 | 5.950 | 5.970 | 5,486 | +0.04(+0.67%) |
Feb 21, 2019 | 6.280 | 6.280 | 5.820 | 5.930 | 25,489 | -0.15(-2.47%) |
Feb 20, 2019 | 5.770 | 6.130 | 5.770 | 6.080 | 18,073 | +0.23(+3.93%) |
Feb 19, 2019 | 5.810 | 5.860 | 5.750 | 5.850 | 24,055 | +0.05(+0.86%) |
Feb 15, 2019 | 5.800 | 5.800 | 5.800 | 0 | +0.09(+1.58%) | |
Feb 14, 2019 | 6.030 | 6.050 | 5.660 | 5.710 | 20,427 | -0.30(-4.99%) |
Feb 13, 2019 | 6.110 | 6.160 | 5.860 | 6.010 | 182,383 | +0.37(+6.56%) |
Feb 12, 2019 | 5.570 | 5.710 | 5.570 | 5.640 | 4,789 | -0.01(-0.18%) |
Feb 11, 2019 | 5.660 | 5.690 | 5.650 | 5.650 | 1,073 | -0.05(-0.88%) |
Feb 08, 2019 | 5.500 | 5.730 | 5.440 | 5.700 | 38,426 | +0.20(+3.64%) |
Feb 07, 2019 | 5.500 | 5.600 | 5.430 | 5.500 | 14,570 | -0.05(-0.90%) |
Feb 06, 2019 | 5.670 | 5.720 | 5.550 | 5.550 | 2,823 | -0.13(-2.29%) |
Feb 05, 2019 | 5.520 | 5.750 | 5.520 | 5.680 | 6,809 | -0.06(-1.05%) |
Feb 04, 2019 | 5.730 | 5.740 | 5.520 | 5.740 | 10,723 | +0.01(+0.17%) |