Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.191 | 7.264 | 7.134 | 7.134 | 1,404,538 | +0.03(+0.44%) |
Mar 28, 2019 | 7.041 | 7.160 | 6.999 | 7.103 | 1,371,258 | +0.16(+2.24%) |
Mar 27, 2019 | 6.927 | 6.989 | 6.927 | 6.947 | 321,099 | +0.01(+0.15%) |
Mar 26, 2019 | 6.896 | 6.963 | 6.878 | 6.937 | 508,459 | +0.10(+1.52%) |
Mar 25, 2019 | 6.662 | 6.875 | 6.662 | 6.833 | 738,061 | +0.12(+1.85%) |
Mar 22, 2019 | 6.641 | 6.787 | 6.559 | 6.709 | 506,497 | +0.07(+1.09%) |
Mar 21, 2019 | 6.735 | 6.849 | 6.618 | 6.636 | 1,279,882 | -0.09(-1.31%) |
Mar 20, 2019 | 6.704 | 6.740 | 6.673 | 6.724 | 561,959 | -0.01(-0.08%) |
Mar 19, 2019 | 6.896 | 6.896 | 6.709 | 6.730 | 706,016 | -0.10(-1.52%) |
Mar 18, 2019 | 6.854 | 6.884 | 6.758 | 6.833 | 769,182 | +0.03(+0.45%) |
Mar 15, 2019 | 6.813 | 6.864 | 6.783 | 6.803 | 939,213 | +0.00(+0.00%) |
Mar 14, 2019 | 6.793 | 6.838 | 6.763 | 6.803 | 470,892 | +0.02(+0.22%) |
Mar 13, 2019 | 6.813 | 6.813 | 6.742 | 6.788 | 355,954 | +0.06(+0.82%) |
Mar 12, 2019 | 6.843 | 6.843 | 6.687 | 6.732 | 557,589 | -0.08(-1.11%) |
Mar 11, 2019 | 6.758 | 6.813 | 6.742 | 6.808 | 801,842 | +0.08(+1.20%) |
Mar 08, 2019 | 6.596 | 6.737 | 6.596 | 6.727 | 530,437 | +0.06(+0.91%) |
Mar 07, 2019 | 6.652 | 6.697 | 6.435 | 6.667 | 979,800 | +0.26(+4.10%) |
Mar 06, 2019 | 6.435 | 6.445 | 6.379 | 6.404 | 199,870 | -0.03(-0.47%) |
Mar 05, 2019 | 6.475 | 6.498 | 6.359 | 6.435 | 315,397 | -0.04(-0.55%) |
Mar 04, 2019 | 6.389 | 6.505 | 6.364 | 6.470 | 308,821 | +0.11(+1.75%) |
Mar 01, 2019 | 6.465 | 6.475 | 6.339 | 6.359 | 322,978 | -0.06(-0.94%) |
Feb 28, 2019 | 6.490 | 6.520 | 6.420 | 6.420 | 367,852 | -0.08(-1.24%) |
Feb 27, 2019 | 6.596 | 6.611 | 6.490 | 6.500 | 301,230 | -0.10(-1.53%) |
Feb 26, 2019 | 6.717 | 6.717 | 6.520 | 6.601 | 414,522 | -0.13(-1.88%) |
Feb 25, 2019 | 6.843 | 6.843 | 6.591 | 6.727 | 531,638 | -0.12(-1.77%) |
Feb 22, 2019 | 6.662 | 6.854 | 6.606 | 6.848 | 915,039 | +0.20(+3.04%) |
Feb 21, 2019 | 6.561 | 6.662 | 6.561 | 6.647 | 241,663 | +0.06(+0.84%) |
Feb 20, 2019 | 6.576 | 6.601 | 6.556 | 6.591 | 188,217 | +0.01(+0.15%) |
Feb 19, 2019 | 6.525 | 6.601 | 6.505 | 6.581 | 312,034 | +0.06(+0.85%) |
Feb 15, 2019 | 6.525 | 6.541 | 6.510 | 6.525 | 122,652 | +0.01(+0.15%) |
Feb 14, 2019 | 6.505 | 6.538 | 6.450 | 6.515 | 149,245 | +0.01(+0.08%) |
Feb 13, 2019 | 6.475 | 6.520 | 6.435 | 6.510 | 165,963 | +0.05(+0.78%) |
Feb 12, 2019 | 6.525 | 6.556 | 6.445 | 6.460 | 243,686 | -0.05(-0.70%) |
Feb 11, 2019 | 6.495 | 6.525 | 6.460 | 6.505 | 206,890 | +0.06(+0.94%) |
Feb 08, 2019 | 6.465 | 6.478 | 6.414 | 6.445 | 127,408 | -0.04(-0.55%) |
Feb 07, 2019 | 6.485 | 6.485 | 6.394 | 6.480 | 158,261 | -0.01(-0.08%) |
Feb 06, 2019 | 6.525 | 6.525 | 6.455 | 6.485 | 152,210 | -0.02(-0.31%) |
Feb 05, 2019 | 6.455 | 6.510 | 6.445 | 6.505 | 138,791 | +0.07(+1.02%) |
Feb 04, 2019 | 6.394 | 6.450 | 6.379 | 6.440 | 109,079 | +0.06(+0.87%) |
Feb 01, 2019 | 6.425 | 6.430 | 6.359 | 6.384 | 160,696 | -0.04(-0.63%) |
Jan 31, 2019 | 6.369 | 6.435 | 6.319 | 6.425 | 251,960 | +0.06(+0.87%) |
Jan 30, 2019 | 6.324 | 6.384 | 6.283 | 6.369 | 155,140 | +0.08(+1.20%) |
Jan 29, 2019 | 6.329 | 6.329 | 6.263 | 6.293 | 140,285 | -0.03(-0.40%) |
Jan 28, 2019 | 6.208 | 6.329 | 6.208 | 6.319 | 177,043 | +0.10(+1.62%) |
Jan 25, 2019 | 6.182 | 6.243 | 6.157 | 6.218 | 205,874 | +0.09(+1.40%) |
Jan 24, 2019 | 6.197 | 6.283 | 6.117 | 6.132 | 479,052 | -0.06(-0.90%) |
Jan 23, 2019 | 6.202 | 6.233 | 6.152 | 6.187 | 123,187 | +0.00(+0.00%) |
Jan 22, 2019 | 6.213 | 6.258 | 6.167 | 6.187 | 211,951 | -0.07(-1.05%) |
Jan 18, 2019 | 6.243 | 6.283 | 6.213 | 6.253 | 273,045 | +0.02(+0.24%) |
Jan 17, 2019 | 6.192 | 6.258 | 6.192 | 6.238 | 206,743 | +0.05(+0.73%) |
Jan 16, 2019 | 6.086 | 6.202 | 6.056 | 6.192 | 228,674 | +0.14(+2.34%) |
Jan 15, 2019 | 6.056 | 6.071 | 6.016 | 6.051 | 160,726 | +0.01(+0.17%) |
Jan 14, 2019 | 6.021 | 6.072 | 6.001 | 6.041 | 210,199 | +0.01(+0.17%) |
Jan 11, 2019 | 6.006 | 6.071 | 6.006 | 6.031 | 171,991 | -0.01(-0.08%) |
Jan 10, 2019 | 6.006 | 6.081 | 5.980 | 6.036 | 152,315 | +0.03(+0.50%) |
Jan 09, 2019 | 6.056 | 6.081 | 5.965 | 6.006 | 249,797 | -0.04(-0.58%) |
Jan 08, 2019 | 6.016 | 6.051 | 5.980 | 6.041 | 178,248 | +0.09(+1.53%) |
Jan 07, 2019 | 5.809 | 6.031 | 5.789 | 5.950 | 361,516 | +0.14(+2.43%) |
Jan 04, 2019 | 5.713 | 5.839 | 5.713 | 5.809 | 173,378 | +0.11(+1.95%) |
Jan 03, 2019 | 5.617 | 5.758 | 5.612 | 5.698 | 263,334 | +0.09(+1.53%) |