Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.838 | 7.847 | 7.615 | 7.731 | 3,545,905 | +0.06(+0.81%) |
Mar 28, 2019 | 7.615 | 7.704 | 7.517 | 7.669 | 4,361,393 | +0.00(+0.00%) |
Mar 27, 2019 | 7.758 | 7.802 | 7.633 | 7.669 | 4,908,496 | -0.10(-1.26%) |
Mar 26, 2019 | 7.633 | 7.829 | 7.633 | 7.767 | 4,044,461 | +0.18(+2.35%) |
Mar 25, 2019 | 7.749 | 7.816 | 7.562 | 7.588 | 4,519,089 | -0.20(-2.63%) |
Mar 22, 2019 | 8.060 | 8.060 | 7.780 | 7.793 | 3,605,636 | -0.39(-4.79%) |
Mar 21, 2019 | 8.132 | 8.256 | 8.083 | 8.185 | 3,104,212 | +0.02(+0.22%) |
Mar 20, 2019 | 7.873 | 8.225 | 7.856 | 8.167 | 4,271,515 | +0.26(+3.27%) |
Mar 19, 2019 | 8.016 | 8.060 | 7.833 | 7.909 | 5,017,001 | -0.03(-0.34%) |
Mar 18, 2019 | 7.829 | 7.958 | 7.829 | 7.936 | 3,255,622 | +0.12(+1.60%) |
Mar 15, 2019 | 7.793 | 7.847 | 7.642 | 7.811 | 4,543,592 | -0.03(-0.34%) |
Mar 14, 2019 | 7.856 | 7.918 | 7.758 | 7.838 | 5,398,302 | +0.00(+0.00%) |
Mar 13, 2019 | 7.714 | 7.882 | 7.714 | 7.838 | 5,903,217 | +0.15(+1.96%) |
Mar 12, 2019 | 7.625 | 7.705 | 7.572 | 7.687 | 4,288,307 | +0.11(+1.40%) |
Mar 11, 2019 | 7.333 | 7.608 | 7.333 | 7.581 | 4,946,886 | +0.31(+4.26%) |
Mar 08, 2019 | 7.254 | 7.315 | 7.045 | 7.271 | 5,253,102 | -0.20(-2.73%) |
Mar 07, 2019 | 7.439 | 7.510 | 7.315 | 7.475 | 4,558,420 | +0.06(+0.84%) |
Mar 06, 2019 | 7.501 | 7.515 | 7.395 | 7.413 | 6,236,838 | -0.20(-2.67%) |
Mar 05, 2019 | 7.661 | 7.723 | 7.519 | 7.616 | 5,488,629 | -0.03(-0.35%) |
Mar 04, 2019 | 8.024 | 8.095 | 7.466 | 7.643 | 10,412,024 | -0.45(-5.58%) |
Mar 01, 2019 | 8.165 | 8.205 | 8.055 | 8.095 | 2,868,018 | -0.02(-0.22%) |
Feb 28, 2019 | 8.068 | 8.139 | 7.944 | 8.112 | 2,785,589 | +0.01(+0.11%) |
Feb 27, 2019 | 8.245 | 8.254 | 8.077 | 8.104 | 3,910,506 | -0.04(-0.54%) |
Feb 26, 2019 | 7.962 | 8.188 | 7.909 | 8.148 | 4,911,894 | +0.24(+3.02%) |
Feb 25, 2019 | 7.864 | 7.971 | 7.785 | 7.909 | 4,999,090 | +0.04(+0.45%) |
Feb 22, 2019 | 7.794 | 7.882 | 7.709 | 7.873 | 2,909,006 | +0.16(+2.07%) |
Feb 21, 2019 | 7.785 | 7.851 | 7.625 | 7.714 | 3,278,103 | -0.13(-1.69%) |
Feb 20, 2019 | 7.767 | 7.873 | 7.732 | 7.847 | 3,966,524 | +0.07(+0.91%) |
Feb 19, 2019 | 7.670 | 7.816 | 7.634 | 7.776 | 4,811,762 | +0.08(+1.04%) |
Feb 15, 2019 | 7.537 | 7.705 | 7.519 | 7.696 | 5,054,035 | +0.29(+3.95%) |
Feb 14, 2019 | 7.335 | 7.606 | 7.335 | 7.404 | 7,791,516 | +0.02(+0.24%) |
Feb 13, 2019 | 6.864 | 7.484 | 6.793 | 7.386 | 13,628,281 | +0.42(+5.97%) |
Feb 12, 2019 | 6.855 | 6.979 | 6.784 | 6.970 | 4,774,728 | +0.28(+4.24%) |
Feb 11, 2019 | 6.536 | 6.731 | 6.403 | 6.686 | 5,011,628 | +0.05(+0.80%) |
Feb 08, 2019 | 6.731 | 6.731 | 6.545 | 6.633 | 6,415,779 | -0.09(-1.32%) |
Feb 07, 2019 | 6.872 | 6.872 | 6.669 | 6.722 | 6,840,402 | -0.22(-3.19%) |
Feb 06, 2019 | 6.872 | 7.005 | 6.793 | 6.943 | 3,158,498 | +0.05(+0.77%) |
Feb 05, 2019 | 6.802 | 6.979 | 6.802 | 6.890 | 3,776,109 | +0.06(+0.91%) |
Feb 04, 2019 | 6.775 | 6.872 | 6.740 | 6.828 | 3,657,056 | +0.01(+0.13%) |
Feb 01, 2019 | 6.961 | 6.996 | 6.762 | 6.819 | 7,441,716 | -0.08(-1.16%) |
Jan 31, 2019 | 7.182 | 7.182 | 6.855 | 6.899 | 5,211,199 | -0.21(-2.99%) |
Jan 30, 2019 | 7.050 | 7.227 | 7.041 | 7.112 | 5,256,236 | +0.14(+2.03%) |
Jan 29, 2019 | 6.979 | 7.112 | 6.952 | 6.970 | 3,665,285 | +0.08(+1.16%) |
Jan 28, 2019 | 6.793 | 6.890 | 6.722 | 6.890 | 5,069,965 | -0.01(-0.13%) |
Jan 25, 2019 | 6.810 | 6.908 | 6.731 | 6.899 | 5,036,194 | +0.16(+2.37%) |
Jan 24, 2019 | 6.713 | 6.828 | 6.633 | 6.740 | 4,517,215 | +0.03(+0.40%) |
Jan 23, 2019 | 6.872 | 6.926 | 6.633 | 6.713 | 5,979,511 | -0.14(-2.07%) |
Jan 22, 2019 | 6.988 | 7.005 | 6.775 | 6.855 | 4,419,642 | -0.35(-4.91%) |
Jan 18, 2019 | 7.200 | 7.244 | 7.058 | 7.209 | 3,698,501 | +0.10(+1.37%) |
Jan 17, 2019 | 6.943 | 7.200 | 6.859 | 7.112 | 3,699,449 | +0.04(+0.63%) |
Jan 16, 2019 | 7.182 | 7.227 | 7.014 | 7.067 | 4,777,829 | -0.13(-1.84%) |
Jan 15, 2019 | 7.129 | 7.315 | 7.129 | 7.200 | 3,192,174 | +0.11(+1.50%) |
Jan 14, 2019 | 7.050 | 7.174 | 7.041 | 7.094 | 2,758,870 | -0.08(-1.11%) |
Jan 11, 2019 | 7.129 | 7.280 | 7.067 | 7.174 | 2,255,797 | -0.09(-1.22%) |
Jan 10, 2019 | 7.067 | 7.289 | 7.023 | 7.262 | 1,983,156 | +0.09(+1.23%) |
Jan 09, 2019 | 7.120 | 7.200 | 6.872 | 7.174 | 8,030,082 | +0.19(+2.66%) |
Jan 08, 2019 | 6.961 | 7.103 | 6.846 | 6.988 | 4,119,256 | +0.09(+1.28%) |
Jan 07, 2019 | 6.864 | 7.032 | 6.784 | 6.899 | 3,746,199 | +0.09(+1.30%) |
Jan 04, 2019 | 6.571 | 6.833 | 6.518 | 6.810 | 3,970,398 | +0.42(+6.51%) |
Jan 03, 2019 | 6.456 | 6.563 | 6.306 | 6.394 | 3,532,014 | -0.04(-0.55%) |