Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.888 | 7.897 | 7.664 | 7.780 | 3,523,491 | +0.06(+0.81%) |
Mar 28, 2019 | 7.664 | 7.753 | 7.565 | 7.717 | 4,333,824 | +0.00(+0.00%) |
Mar 27, 2019 | 7.807 | 7.852 | 7.682 | 7.717 | 4,877,469 | -0.10(-1.26%) |
Mar 26, 2019 | 7.682 | 7.879 | 7.682 | 7.816 | 4,018,895 | +0.18(+2.35%) |
Mar 25, 2019 | 7.798 | 7.865 | 7.610 | 7.637 | 4,490,524 | -0.21(-2.63%) |
Mar 22, 2019 | 8.112 | 8.112 | 7.829 | 7.843 | 3,582,845 | -0.39(-4.79%) |
Mar 21, 2019 | 8.183 | 8.309 | 8.134 | 8.237 | 3,084,590 | +0.02(+0.22%) |
Mar 20, 2019 | 7.924 | 8.278 | 7.906 | 8.219 | 4,244,514 | +0.26(+3.27%) |
Mar 19, 2019 | 8.067 | 8.112 | 7.883 | 7.959 | 4,985,288 | -0.03(-0.34%) |
Mar 18, 2019 | 7.879 | 8.009 | 7.879 | 7.986 | 3,235,043 | +0.13(+1.60%) |
Mar 15, 2019 | 7.843 | 7.897 | 7.690 | 7.861 | 4,514,871 | -0.03(-0.34%) |
Mar 14, 2019 | 7.906 | 7.968 | 7.807 | 7.888 | 5,364,178 | +0.00(+0.00%) |
Mar 13, 2019 | 7.763 | 7.932 | 7.763 | 7.888 | 5,865,902 | +0.15(+1.96%) |
Mar 12, 2019 | 7.674 | 7.754 | 7.620 | 7.736 | 4,261,200 | +0.11(+1.40%) |
Mar 11, 2019 | 7.380 | 7.656 | 7.380 | 7.629 | 4,915,616 | +0.31(+4.26%) |
Mar 08, 2019 | 7.300 | 7.362 | 7.090 | 7.317 | 5,219,897 | -0.20(-2.73%) |
Mar 07, 2019 | 7.487 | 7.558 | 7.362 | 7.522 | 4,529,606 | +0.06(+0.84%) |
Mar 06, 2019 | 7.549 | 7.562 | 7.442 | 7.460 | 6,197,414 | -0.20(-2.67%) |
Mar 05, 2019 | 7.709 | 7.772 | 7.567 | 7.665 | 5,453,935 | -0.03(-0.35%) |
Mar 04, 2019 | 8.075 | 8.146 | 7.513 | 7.692 | 10,346,208 | -0.45(-5.58%) |
Mar 01, 2019 | 8.217 | 8.258 | 8.106 | 8.146 | 2,849,889 | -0.02(-0.22%) |
Feb 28, 2019 | 8.119 | 8.191 | 7.995 | 8.164 | 2,767,981 | +0.01(+0.11%) |
Feb 27, 2019 | 8.298 | 8.307 | 8.128 | 8.155 | 3,885,787 | -0.04(-0.54%) |
Feb 26, 2019 | 8.012 | 8.240 | 7.959 | 8.200 | 4,880,845 | +0.24(+3.02%) |
Feb 25, 2019 | 7.914 | 8.021 | 7.834 | 7.959 | 4,967,490 | +0.04(+0.45%) |
Feb 22, 2019 | 7.843 | 7.932 | 7.758 | 7.923 | 2,890,617 | +0.16(+2.07%) |
Feb 21, 2019 | 7.834 | 7.901 | 7.674 | 7.763 | 3,257,381 | -0.13(-1.69%) |
Feb 20, 2019 | 7.816 | 7.923 | 7.781 | 7.897 | 3,941,451 | +0.07(+0.91%) |
Feb 19, 2019 | 7.718 | 7.865 | 7.683 | 7.825 | 4,781,346 | +0.08(+1.04%) |
Feb 15, 2019 | 7.585 | 7.754 | 7.567 | 7.745 | 5,022,088 | +0.29(+3.95%) |
Feb 14, 2019 | 7.382 | 7.654 | 7.382 | 7.451 | 7,742,265 | +0.02(+0.24%) |
Feb 13, 2019 | 6.907 | 7.531 | 6.836 | 7.433 | 13,542,135 | +0.42(+5.97%) |
Feb 12, 2019 | 6.898 | 7.023 | 6.827 | 7.014 | 4,744,547 | +0.29(+4.24%) |
Feb 11, 2019 | 6.578 | 6.774 | 6.444 | 6.729 | 4,979,949 | +0.05(+0.80%) |
Feb 08, 2019 | 6.774 | 6.774 | 6.586 | 6.676 | 6,375,224 | -0.09(-1.32%) |
Feb 07, 2019 | 6.916 | 6.916 | 6.711 | 6.765 | 6,797,164 | -0.22(-3.19%) |
Feb 06, 2019 | 6.916 | 7.050 | 6.836 | 6.987 | 3,138,533 | +0.05(+0.77%) |
Feb 05, 2019 | 6.845 | 7.023 | 6.845 | 6.934 | 3,752,240 | +0.06(+0.91%) |
Feb 04, 2019 | 6.818 | 6.916 | 6.783 | 6.872 | 3,633,939 | +0.01(+0.13%) |
Feb 01, 2019 | 7.005 | 7.041 | 6.805 | 6.863 | 7,394,676 | -0.08(-1.16%) |
Jan 31, 2019 | 7.228 | 7.228 | 6.898 | 6.943 | 5,178,258 | -0.21(-2.99%) |
Jan 30, 2019 | 7.094 | 7.273 | 7.086 | 7.157 | 5,223,010 | +0.14(+2.03%) |
Jan 29, 2019 | 7.023 | 7.157 | 6.996 | 7.014 | 3,642,116 | +0.08(+1.16%) |
Jan 28, 2019 | 6.836 | 6.934 | 6.765 | 6.934 | 5,037,917 | -0.01(-0.13%) |
Jan 25, 2019 | 6.854 | 6.952 | 6.774 | 6.943 | 5,004,360 | +0.16(+2.37%) |
Jan 24, 2019 | 6.756 | 6.872 | 6.676 | 6.783 | 4,488,661 | +0.03(+0.40%) |
Jan 23, 2019 | 6.916 | 6.970 | 6.676 | 6.756 | 5,941,714 | -0.14(-2.07%) |
Jan 22, 2019 | 7.032 | 7.050 | 6.818 | 6.898 | 4,391,705 | -0.36(-4.91%) |
Jan 18, 2019 | 7.246 | 7.291 | 7.103 | 7.255 | 3,675,122 | +0.10(+1.37%) |
Jan 17, 2019 | 6.987 | 7.246 | 6.903 | 7.157 | 3,676,065 | +0.04(+0.63%) |
Jan 16, 2019 | 7.228 | 7.273 | 7.059 | 7.112 | 4,747,628 | -0.13(-1.85%) |
Jan 15, 2019 | 7.175 | 7.362 | 7.175 | 7.246 | 3,171,996 | +0.11(+1.50%) |
Jan 14, 2019 | 7.094 | 7.219 | 7.086 | 7.139 | 2,741,431 | -0.08(-1.11%) |
Jan 11, 2019 | 7.175 | 7.326 | 7.112 | 7.219 | 2,241,538 | -0.09(-1.22%) |
Jan 10, 2019 | 7.112 | 7.335 | 7.068 | 7.308 | 1,970,620 | +0.09(+1.23%) |
Jan 09, 2019 | 7.166 | 7.246 | 6.916 | 7.219 | 7,979,323 | +0.19(+2.66%) |
Jan 08, 2019 | 7.005 | 7.148 | 6.889 | 7.032 | 4,093,218 | +0.09(+1.28%) |
Jan 07, 2019 | 6.907 | 7.077 | 6.827 | 6.943 | 3,722,519 | +0.09(+1.30%) |
Jan 04, 2019 | 6.613 | 6.876 | 6.560 | 6.854 | 3,945,301 | +0.42(+6.51%) |
Jan 03, 2019 | 6.497 | 6.604 | 6.346 | 6.435 | 3,509,687 | -0.04(-0.55%) |