Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.176 | 7.243 | 7.093 | 7.152 | 1,234,663 | -0.02(-0.35%) |
Apr 29, 2019 | 6.944 | 7.193 | 6.861 | 7.176 | 809,999 | +0.20(+2.86%) |
Apr 26, 2019 | 7.052 | 7.168 | 6.911 | 6.977 | 945,333 | -0.17(-2.33%) |
Apr 25, 2019 | 6.969 | 7.193 | 6.952 | 7.143 | 1,149,031 | +0.12(+1.65%) |
Apr 24, 2019 | 7.060 | 7.326 | 6.678 | 7.027 | 1,411,168 | -0.18(-2.53%) |
Apr 23, 2019 | 7.077 | 7.268 | 7.077 | 7.210 | 1,025,912 | +0.13(+1.88%) |
Apr 22, 2019 | 6.985 | 7.102 | 6.936 | 7.077 | 612,555 | +0.07(+0.95%) |
Apr 18, 2019 | 7.160 | 7.276 | 6.985 | 7.010 | 440,882 | -0.20(-2.77%) |
Apr 17, 2019 | 7.251 | 7.301 | 7.172 | 7.210 | 522,971 | +0.01(+0.12%) |
Apr 16, 2019 | 7.143 | 7.268 | 7.093 | 7.201 | 344,441 | +0.11(+1.52%) |
Apr 15, 2019 | 7.260 | 7.276 | 7.068 | 7.093 | 426,981 | -0.15(-2.06%) |
Apr 12, 2019 | 7.367 | 7.426 | 7.193 | 7.243 | 360,700 | +0.00(+0.00%) |
Apr 11, 2019 | 7.492 | 7.492 | 7.226 | 7.243 | 400,278 | -0.27(-3.54%) |
Apr 10, 2019 | 7.409 | 7.567 | 7.367 | 7.509 | 887,602 | +0.13(+1.80%) |
Apr 09, 2019 | 7.517 | 7.521 | 7.367 | 7.376 | 867,024 | -0.22(-2.84%) |
Apr 08, 2019 | 7.542 | 7.600 | 7.475 | 7.592 | 506,787 | +0.02(+0.33%) |
Apr 05, 2019 | 7.442 | 7.575 | 7.401 | 7.567 | 628,577 | +0.16(+2.13%) |
Apr 04, 2019 | 7.193 | 7.421 | 7.193 | 7.409 | 466,540 | +0.21(+2.88%) |
Apr 03, 2019 | 7.417 | 7.434 | 7.143 | 7.201 | 914,881 | -0.11(-1.48%) |
Apr 02, 2019 | 7.251 | 7.322 | 7.160 | 7.309 | 491,551 | +0.06(+0.80%) |
Apr 01, 2019 | 7.152 | 7.401 | 7.135 | 7.251 | 941,952 | +0.20(+2.83%) |
Mar 29, 2019 | 7.260 | 7.351 | 7.052 | 7.052 | 761,492 | -0.12(-1.74%) |
Mar 28, 2019 | 7.168 | 7.284 | 7.085 | 7.176 | 318,017 | +0.02(+0.23%) |
Mar 27, 2019 | 7.027 | 7.276 | 7.027 | 7.160 | 591,139 | +0.13(+1.89%) |
Mar 26, 2019 | 7.127 | 7.193 | 6.919 | 7.027 | 509,211 | -0.03(-0.47%) |
Mar 25, 2019 | 7.268 | 7.268 | 7.002 | 7.060 | 716,635 | -0.22(-3.08%) |
Mar 22, 2019 | 7.583 | 7.583 | 7.226 | 7.284 | 431,251 | -0.41(-5.29%) |
Mar 21, 2019 | 7.459 | 7.808 | 7.459 | 7.691 | 793,320 | +0.17(+2.21%) |
Mar 20, 2019 | 7.534 | 7.617 | 7.376 | 7.525 | 368,628 | -0.04(-0.55%) |
Mar 19, 2019 | 7.617 | 7.683 | 7.459 | 7.567 | 774,676 | +0.04(+0.55%) |
Mar 18, 2019 | 7.451 | 7.625 | 7.417 | 7.525 | 588,738 | +0.09(+1.23%) |
Mar 15, 2019 | 7.617 | 7.625 | 7.334 | 7.434 | 1,450,386 | -0.11(-1.43%) |
Mar 14, 2019 | 7.716 | 7.750 | 7.517 | 7.542 | 326,542 | -0.21(-2.68%) |
Mar 13, 2019 | 7.559 | 7.783 | 7.534 | 7.750 | 504,305 | +0.25(+3.32%) |
Mar 12, 2019 | 7.509 | 7.617 | 7.500 | 7.500 | 387,780 | -0.01(-0.11%) |
Mar 11, 2019 | 7.334 | 7.525 | 7.309 | 7.509 | 499,066 | +0.18(+2.49%) |
Mar 08, 2019 | 7.409 | 7.484 | 7.318 | 7.326 | 505,414 | -0.15(-2.00%) |
Mar 07, 2019 | 7.442 | 7.525 | 7.193 | 7.475 | 688,821 | +0.03(+0.45%) |
Mar 06, 2019 | 7.882 | 7.899 | 7.392 | 7.442 | 910,176 | -0.43(-5.49%) |
Mar 05, 2019 | 8.140 | 8.140 | 7.866 | 7.874 | 419,219 | -0.31(-3.76%) |
Mar 04, 2019 | 8.215 | 8.248 | 8.049 | 8.181 | 471,666 | -0.05(-0.61%) |
Mar 01, 2019 | 8.306 | 8.373 | 8.132 | 8.231 | 742,590 | -0.01(-0.10%) |
Feb 28, 2019 | 8.447 | 8.514 | 8.219 | 8.240 | 545,831 | -0.26(-3.03%) |
Feb 27, 2019 | 8.522 | 8.564 | 8.414 | 8.497 | 425,843 | +0.01(+0.10%) |
Feb 26, 2019 | 8.464 | 8.555 | 8.364 | 8.489 | 448,462 | +0.12(+1.49%) |
Feb 25, 2019 | 8.373 | 8.497 | 8.255 | 8.364 | 713,408 | +0.00(+0.00%) |
Feb 22, 2019 | 8.447 | 8.497 | 8.306 | 8.364 | 552,367 | -0.02(-0.20%) |
Feb 21, 2019 | 8.547 | 8.622 | 8.323 | 8.381 | 366,947 | -0.19(-2.23%) |
Feb 20, 2019 | 8.339 | 8.605 | 8.339 | 8.572 | 829,882 | +0.22(+2.58%) |
Feb 19, 2019 | 8.123 | 8.431 | 8.123 | 8.356 | 489,433 | +0.16(+1.93%) |
Feb 15, 2019 | 8.049 | 8.215 | 7.899 | 8.198 | 534,308 | +0.22(+2.71%) |
Feb 14, 2019 | 8.157 | 8.215 | 7.974 | 7.982 | 841,032 | -0.22(-2.63%) |
Feb 13, 2019 | 8.431 | 8.522 | 8.165 | 8.198 | 1,041,103 | -0.12(-1.40%) |
Feb 12, 2019 | 8.323 | 8.348 | 8.157 | 8.314 | 739,242 | +0.07(+0.91%) |
Feb 11, 2019 | 8.223 | 8.373 | 8.140 | 8.240 | 890,734 | -0.01(-0.10%) |
Feb 08, 2019 | 8.373 | 8.447 | 8.198 | 8.248 | 791,711 | -0.18(-2.17%) |
Feb 07, 2019 | 8.539 | 8.539 | 8.331 | 8.431 | 1,260,524 | -0.05(-0.59%) |
Feb 06, 2019 | 8.431 | 8.514 | 8.256 | 8.480 | 1,539,226 | +0.08(+0.99%) |
Feb 05, 2019 | 7.974 | 8.655 | 7.891 | 8.397 | 3,884,942 | -0.68(-7.50%) |
Feb 04, 2019 | 8.929 | 9.079 | 8.896 | 9.079 | 368,604 | +0.02(+0.18%) |