Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.700 | 7.860 | 7.595 | 7.830 | 4,318,790 | +0.11(+1.42%) |
Apr 29, 2019 | 7.730 | 7.840 | 7.690 | 7.720 | 3,585,035 | +0.03(+0.39%) |
Apr 26, 2019 | 7.730 | 7.735 | 7.530 | 7.690 | 5,992,500 | +0.02(+0.26%) |
Apr 25, 2019 | 7.550 | 7.710 | 7.430 | 7.670 | 10,494,844 | +0.22(+2.95%) |
Apr 24, 2019 | 7.680 | 7.690 | 7.405 | 7.450 | 5,991,719 | -0.15(-1.97%) |
Apr 23, 2019 | 7.390 | 7.635 | 7.320 | 7.600 | 9,160,765 | +0.50(+7.04%) |
Apr 22, 2019 | 7.170 | 7.180 | 6.985 | 7.100 | 3,416,378 | +0.09(+1.28%) |
Apr 18, 2019 | 7.240 | 7.320 | 6.885 | 7.010 | 11,152,400 | -0.14(-1.96%) |
Apr 17, 2019 | 7.130 | 7.295 | 7.050 | 7.150 | 5,987,612 | +0.02(+0.28%) |
Apr 16, 2019 | 6.880 | 7.220 | 6.860 | 7.130 | 7,041,500 | +0.38(+5.63%) |
Apr 15, 2019 | 6.690 | 6.850 | 6.600 | 6.750 | 4,477,539 | +0.15(+2.27%) |
Apr 12, 2019 | 6.510 | 6.660 | 6.390 | 6.600 | 3,686,800 | +0.03(+0.46%) |
Apr 11, 2019 | 6.540 | 6.580 | 6.425 | 6.570 | 2,860,130 | +0.02(+0.31%) |
Apr 10, 2019 | 6.410 | 6.595 | 6.390 | 6.550 | 6,345,755 | +0.20(+3.15%) |
Apr 09, 2019 | 6.230 | 6.380 | 6.200 | 6.350 | 4,675,628 | +0.05(+0.79%) |
Apr 08, 2019 | 6.210 | 6.310 | 6.130 | 6.300 | 2,829,722 | +0.13(+2.11%) |
Apr 05, 2019 | 6.170 | 6.275 | 6.160 | 6.170 | 3,616,100 | +0.02(+0.33%) |
Apr 04, 2019 | 5.950 | 6.160 | 5.940 | 6.150 | 3,281,292 | +0.16(+2.67%) |
Apr 03, 2019 | 6.020 | 6.100 | 5.930 | 5.990 | 3,580,395 | +0.03(+0.50%) |
Apr 02, 2019 | 6.030 | 6.060 | 5.940 | 5.960 | 1,838,307 | -0.04(-0.67%) |
Apr 01, 2019 | 5.960 | 6.055 | 5.950 | 6.000 | 2,409,378 | +0.18(+3.09%) |
Mar 29, 2019 | 5.880 | 5.955 | 5.760 | 5.820 | 2,980,000 | +0.00(+0.00%) |
Mar 28, 2019 | 5.630 | 5.850 | 5.625 | 5.820 | 3,033,562 | +0.23(+4.11%) |
Mar 27, 2019 | 5.670 | 5.705 | 5.510 | 5.590 | 2,964,062 | -0.25(-4.28%) |
Mar 26, 2019 | 5.780 | 5.880 | 5.650 | 5.840 | 3,798,658 | +0.11(+1.92%) |
Mar 25, 2019 | 5.690 | 5.740 | 5.600 | 5.730 | 3,734,557 | -0.02(-0.35%) |
Mar 22, 2019 | 5.740 | 5.910 | 5.670 | 5.750 | 5,697,400 | -0.30(-4.96%) |
Mar 21, 2019 | 6.130 | 6.140 | 5.840 | 6.050 | 4,237,702 | -0.13(-2.10%) |
Mar 20, 2019 | 6.070 | 6.230 | 6.000 | 6.180 | 4,439,223 | +0.04(+0.65%) |
Mar 19, 2019 | 6.130 | 6.240 | 6.100 | 6.140 | 3,968,747 | +0.02(+0.33%) |
Mar 18, 2019 | 5.890 | 6.140 | 5.770 | 6.120 | 6,110,798 | +0.22(+3.73%) |
Mar 15, 2019 | 5.600 | 5.930 | 5.600 | 5.900 | 10,250,100 | +0.51(+9.46%) |
Mar 14, 2019 | 5.400 | 5.450 | 5.345 | 5.390 | 3,806,514 | +0.03(+0.56%) |
Mar 13, 2019 | 5.340 | 5.400 | 5.280 | 5.360 | 2,190,515 | +0.08(+1.52%) |
Mar 12, 2019 | 5.390 | 5.410 | 5.270 | 5.280 | 2,926,882 | -0.04(-0.75%) |
Mar 11, 2019 | 5.230 | 5.340 | 5.220 | 5.320 | 3,914,052 | +0.14(+2.70%) |
Mar 08, 2019 | 5.060 | 5.230 | 5.020 | 5.180 | 6,140,600 | +0.13(+2.57%) |
Mar 07, 2019 | 5.220 | 5.220 | 5.030 | 5.050 | 6,437,248 | -0.12(-2.32%) |
Mar 06, 2019 | 5.330 | 5.360 | 5.170 | 5.170 | 5,267,862 | -0.14(-2.64%) |
Mar 05, 2019 | 5.410 | 5.440 | 5.230 | 5.310 | 5,501,726 | -0.11(-2.03%) |
Mar 04, 2019 | 5.460 | 5.460 | 5.275 | 5.420 | 3,585,124 | -0.04(-0.73%) |
Mar 01, 2019 | 5.470 | 5.540 | 5.400 | 5.460 | 4,612,100 | -0.02(-0.36%) |
Feb 28, 2019 | 5.790 | 5.830 | 5.440 | 5.480 | 8,182,708 | -0.39(-6.64%) |
Feb 27, 2019 | 5.820 | 5.900 | 5.800 | 5.870 | 2,029,069 | -0.01(-0.17%) |
Feb 26, 2019 | 5.920 | 5.945 | 5.850 | 5.880 | 1,838,384 | -0.09(-1.51%) |
Feb 25, 2019 | 6.050 | 6.050 | 5.920 | 5.970 | 2,406,521 | -0.03(-0.50%) |
Feb 22, 2019 | 5.970 | 6.000 | 5.910 | 6.000 | 2,533,900 | +0.08(+1.35%) |
Feb 21, 2019 | 6.020 | 6.030 | 5.900 | 5.920 | 1,557,417 | -0.18(-2.95%) |
Feb 20, 2019 | 6.030 | 6.160 | 6.000 | 6.100 | 3,255,955 | +0.08(+1.33%) |
Feb 19, 2019 | 6.030 | 6.070 | 6.010 | 6.020 | 2,237,183 | -0.17(-2.75%) |
Feb 15, 2019 | 6.270 | 6.290 | 6.130 | 6.190 | 1,752,900 | +0.03(+0.49%) |
Feb 14, 2019 | 5.950 | 6.205 | 5.820 | 6.160 | 4,013,732 | +0.15(+2.50%) |
Feb 13, 2019 | 6.120 | 6.180 | 6.000 | 6.010 | 4,060,660 | -0.32(-5.06%) |
Feb 12, 2019 | 6.280 | 6.350 | 6.255 | 6.330 | 1,506,823 | +0.11(+1.77%) |
Feb 11, 2019 | 6.240 | 6.265 | 6.140 | 6.220 | 3,278,302 | -0.09(-1.43%) |
Feb 08, 2019 | 6.260 | 6.385 | 6.150 | 6.310 | 4,388,400 | -0.02(-0.32%) |
Feb 07, 2019 | 6.220 | 6.365 | 6.140 | 6.330 | 7,443,198 | -0.28(-4.24%) |
Feb 06, 2019 | 6.655 | 6.750 | 6.535 | 6.610 | 6,240,436 | -0.38(-5.44%) |
Feb 05, 2019 | 6.700 | 7.000 | 6.700 | 6.990 | 8,535,301 | +0.48(+7.37%) |
Feb 04, 2019 | 6.540 | 6.625 | 6.480 | 6.510 | 2,069,275 | -0.08(-1.21%) |