Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.179 | 7.273 | 7.179 | 7.230 | 1,358,461 | +0.06(+0.80%) |
Mar 28, 2019 | 7.121 | 7.179 | 7.113 | 7.173 | 982,653 | +0.07(+0.96%) |
Mar 27, 2019 | 7.144 | 7.156 | 7.076 | 7.104 | 1,346,399 | -0.01(-0.08%) |
Mar 26, 2019 | 7.104 | 7.156 | 7.099 | 7.110 | 895,682 | +0.05(+0.65%) |
Mar 25, 2019 | 7.024 | 7.107 | 7.015 | 7.064 | 940,229 | +0.04(+0.57%) |
Mar 22, 2019 | 7.116 | 7.136 | 6.990 | 7.024 | 1,343,051 | -0.09(-1.28%) |
Mar 21, 2019 | 7.076 | 7.167 | 7.076 | 7.116 | 2,519,225 | +0.03(+0.48%) |
Mar 20, 2019 | 7.110 | 7.161 | 7.076 | 7.081 | 1,112,074 | -0.03(-0.40%) |
Mar 19, 2019 | 7.224 | 7.241 | 7.087 | 7.110 | 1,560,971 | -0.07(-1.03%) |
Mar 18, 2019 | 7.081 | 7.219 | 7.036 | 7.184 | 2,451,526 | +0.16(+2.28%) |
Mar 15, 2019 | 7.047 | 7.099 | 6.956 | 7.024 | 2,825,311 | -0.05(-0.73%) |
Mar 14, 2019 | 7.036 | 7.219 | 6.973 | 7.076 | 3,541,119 | +0.07(+1.06%) |
Mar 13, 2019 | 7.007 | 7.104 | 6.819 | 7.002 | 9,438,059 | +0.06(+0.91%) |
Mar 12, 2019 | 7.635 | 7.675 | 6.824 | 6.939 | 18,046,660 | -0.68(-8.92%) |
Mar 11, 2019 | 7.653 | 7.653 | 7.544 | 7.618 | 1,263,375 | +0.06(+0.83%) |
Mar 08, 2019 | 7.538 | 7.578 | 7.521 | 7.555 | 1,020,334 | -0.01(-0.08%) |
Mar 07, 2019 | 7.578 | 7.587 | 7.544 | 7.561 | 714,780 | -0.01(-0.08%) |
Mar 06, 2019 | 7.595 | 7.630 | 7.555 | 7.567 | 700,855 | -0.03(-0.45%) |
Mar 05, 2019 | 7.670 | 7.703 | 7.544 | 7.601 | 1,632,114 | -0.09(-1.19%) |
Mar 04, 2019 | 7.675 | 7.721 | 7.595 | 7.693 | 782,076 | +0.04(+0.52%) |
Mar 01, 2019 | 7.875 | 7.881 | 7.641 | 7.653 | 1,109,112 | -0.17(-2.12%) |
Feb 28, 2019 | 7.813 | 7.841 | 7.740 | 7.818 | 1,727,302 | +0.01(+0.07%) |
Feb 27, 2019 | 7.829 | 7.841 | 7.774 | 7.813 | 1,652,827 | -0.01(-0.14%) |
Feb 26, 2019 | 7.841 | 7.841 | 7.734 | 7.824 | 2,012,017 | -0.02(-0.21%) |
Feb 25, 2019 | 7.796 | 7.913 | 7.712 | 7.841 | 2,350,527 | +0.07(+0.93%) |
Feb 22, 2019 | 7.444 | 7.813 | 7.371 | 7.768 | 3,192,274 | +0.41(+5.54%) |
Feb 21, 2019 | 7.360 | 7.388 | 7.349 | 7.360 | 1,089,996 | +0.03(+0.38%) |
Feb 20, 2019 | 7.299 | 7.344 | 7.299 | 7.332 | 742,553 | +0.05(+0.69%) |
Feb 19, 2019 | 7.232 | 7.288 | 7.221 | 7.282 | 885,049 | +0.06(+0.77%) |
Feb 15, 2019 | 7.215 | 7.249 | 7.204 | 7.226 | 879,231 | +0.03(+0.39%) |
Feb 14, 2019 | 7.232 | 7.260 | 7.182 | 7.198 | 801,877 | -0.04(-0.62%) |
Feb 13, 2019 | 7.243 | 7.282 | 7.209 | 7.243 | 695,923 | +0.00(+0.00%) |
Feb 12, 2019 | 7.232 | 7.271 | 7.209 | 7.243 | 824,327 | +0.02(+0.23%) |
Feb 11, 2019 | 7.299 | 7.349 | 7.204 | 7.226 | 1,261,064 | -0.06(-0.84%) |
Feb 08, 2019 | 7.221 | 7.304 | 7.221 | 7.288 | 659,513 | +0.04(+0.62%) |
Feb 07, 2019 | 7.288 | 7.310 | 7.170 | 7.243 | 948,236 | -0.06(-0.84%) |
Feb 06, 2019 | 7.399 | 7.411 | 7.288 | 7.304 | 935,329 | -0.08(-1.06%) |
Feb 05, 2019 | 7.344 | 7.383 | 7.321 | 7.383 | 793,676 | +0.06(+0.84%) |
Feb 04, 2019 | 7.260 | 7.371 | 7.251 | 7.321 | 990,240 | +0.07(+0.92%) |
Feb 01, 2019 | 7.338 | 7.366 | 7.226 | 7.254 | 833,569 | -0.08(-1.14%) |
Jan 31, 2019 | 7.226 | 7.338 | 7.221 | 7.338 | 1,141,298 | +0.09(+1.31%) |
Jan 30, 2019 | 7.142 | 7.254 | 7.131 | 7.243 | 896,136 | +0.12(+1.65%) |
Jan 29, 2019 | 7.126 | 7.182 | 7.109 | 7.126 | 626,238 | +0.00(+0.00%) |
Jan 28, 2019 | 7.075 | 7.141 | 7.059 | 7.126 | 673,665 | +0.04(+0.63%) |
Jan 25, 2019 | 7.081 | 7.098 | 7.011 | 7.081 | 865,443 | +0.01(+0.16%) |
Jan 24, 2019 | 6.975 | 7.081 | 6.969 | 7.070 | 952,550 | +0.10(+1.44%) |
Jan 23, 2019 | 6.953 | 6.981 | 6.925 | 6.969 | 632,133 | +0.04(+0.56%) |
Jan 22, 2019 | 6.953 | 6.975 | 6.902 | 6.930 | 1,389,285 | -0.01(-0.08%) |
Jan 18, 2019 | 6.908 | 6.947 | 6.880 | 6.936 | 554,399 | +0.06(+0.89%) |
Jan 17, 2019 | 6.791 | 6.891 | 6.763 | 6.874 | 663,918 | +0.04(+0.65%) |
Jan 16, 2019 | 6.707 | 6.863 | 6.707 | 6.830 | 925,417 | +0.12(+1.83%) |
Jan 15, 2019 | 6.701 | 6.735 | 6.663 | 6.707 | 499,985 | +0.00(+0.00%) |
Jan 14, 2019 | 6.802 | 6.858 | 6.690 | 6.707 | 866,313 | -0.09(-1.40%) |
Jan 11, 2019 | 6.752 | 6.813 | 6.729 | 6.802 | 542,760 | +0.02(+0.33%) |
Jan 10, 2019 | 6.712 | 6.852 | 6.707 | 6.779 | 568,941 | +0.06(+0.91%) |
Jan 09, 2019 | 6.785 | 6.819 | 6.707 | 6.718 | 746,851 | -0.06(-0.91%) |
Jan 08, 2019 | 6.735 | 6.796 | 6.718 | 6.779 | 942,400 | +0.07(+1.00%) |
Jan 07, 2019 | 6.528 | 6.718 | 6.511 | 6.712 | 952,974 | +0.19(+2.91%) |
Jan 04, 2019 | 6.383 | 6.534 | 6.383 | 6.523 | 960,529 | +0.18(+2.82%) |
Jan 03, 2019 | 6.260 | 6.405 | 6.260 | 6.344 | 824,051 | +0.07(+1.16%) |