Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.130 | 7.191 | 7.078 | 7.173 | 5,603,206 | +0.06(+0.85%) |
Apr 29, 2019 | 7.182 | 7.226 | 7.113 | 7.113 | 4,081,320 | -0.10(-1.33%) |
Apr 26, 2019 | 7.173 | 7.240 | 7.139 | 7.208 | 4,276,226 | +0.07(+0.97%) |
Apr 25, 2019 | 7.121 | 7.189 | 7.095 | 7.139 | 5,565,857 | +0.01(+0.12%) |
Apr 24, 2019 | 7.121 | 7.195 | 7.095 | 7.130 | 5,170,644 | +0.06(+0.86%) |
Apr 23, 2019 | 7.000 | 7.087 | 6.956 | 7.069 | 6,944,770 | +0.10(+1.50%) |
Apr 22, 2019 | 7.000 | 7.008 | 6.913 | 6.965 | 9,727,985 | -0.04(-0.62%) |
Apr 18, 2019 | 6.974 | 7.026 | 6.956 | 7.008 | 5,237,475 | +0.06(+0.87%) |
Apr 17, 2019 | 7.087 | 7.113 | 6.882 | 6.948 | 11,480,117 | -0.11(-1.60%) |
Apr 16, 2019 | 7.278 | 7.278 | 7.052 | 7.061 | 8,726,316 | -0.17(-2.40%) |
Apr 15, 2019 | 7.252 | 7.278 | 7.199 | 7.234 | 7,808,770 | -0.02(-0.24%) |
Apr 12, 2019 | 7.269 | 7.269 | 7.165 | 7.252 | 4,208,289 | +0.02(+0.24%) |
Apr 11, 2019 | 7.243 | 7.278 | 7.182 | 7.234 | 5,672,442 | +0.00(+0.00%) |
Apr 10, 2019 | 7.139 | 7.252 | 7.113 | 7.234 | 11,253,473 | +0.14(+1.96%) |
Apr 09, 2019 | 7.191 | 7.191 | 7.095 | 7.095 | 8,449,214 | -0.10(-1.33%) |
Apr 08, 2019 | 7.234 | 7.243 | 7.169 | 7.191 | 7,188,278 | -0.03(-0.48%) |
Apr 05, 2019 | 7.260 | 7.260 | 7.191 | 7.226 | 8,815,218 | -0.02(-0.24%) |
Apr 04, 2019 | 7.208 | 7.243 | 7.165 | 7.243 | 9,735,556 | +0.02(+0.24%) |
Apr 03, 2019 | 7.312 | 7.325 | 7.182 | 7.226 | 16,052,131 | -0.09(-1.19%) |
Apr 02, 2019 | 7.330 | 7.330 | 7.230 | 7.312 | 13,154,047 | +0.02(+0.24%) |
Apr 01, 2019 | 7.278 | 7.312 | 7.165 | 7.295 | 9,346,566 | +0.03(+0.36%) |
Mar 29, 2019 | 7.338 | 7.356 | 7.234 | 7.269 | 8,928,062 | -0.05(-0.71%) |
Mar 28, 2019 | 7.269 | 7.321 | 7.217 | 7.321 | 6,920,863 | +0.08(+1.17%) |
Mar 27, 2019 | 7.288 | 7.313 | 7.177 | 7.236 | 10,352,391 | -0.03(-0.35%) |
Mar 26, 2019 | 7.271 | 7.300 | 7.236 | 7.262 | 8,020,862 | +0.00(+0.00%) |
Mar 25, 2019 | 7.202 | 7.271 | 7.151 | 7.262 | 9,087,159 | +0.06(+0.83%) |
Mar 22, 2019 | 7.177 | 7.245 | 7.142 | 7.202 | 11,680,983 | +0.01(+0.12%) |
Mar 21, 2019 | 6.963 | 7.206 | 6.946 | 7.194 | 19,344,564 | +0.21(+3.06%) |
Mar 20, 2019 | 6.997 | 7.066 | 6.895 | 6.980 | 13,245,050 | -0.01(-0.12%) |
Mar 19, 2019 | 6.972 | 7.019 | 6.946 | 6.989 | 6,687,281 | +0.01(+0.12%) |
Mar 18, 2019 | 7.057 | 7.100 | 6.946 | 6.980 | 8,396,843 | -0.05(-0.73%) |
Mar 15, 2019 | 7.083 | 7.121 | 7.031 | 7.031 | 11,642,708 | -0.03(-0.48%) |
Mar 14, 2019 | 7.108 | 7.117 | 7.057 | 7.066 | 10,603,026 | -0.03(-0.48%) |
Mar 13, 2019 | 7.040 | 7.134 | 7.023 | 7.100 | 7,241,413 | +0.05(+0.73%) |
Mar 12, 2019 | 6.989 | 7.066 | 6.989 | 7.048 | 8,053,658 | +0.08(+1.10%) |
Mar 11, 2019 | 6.912 | 6.972 | 6.865 | 6.972 | 11,106,742 | +0.08(+1.12%) |
Mar 08, 2019 | 6.792 | 6.903 | 6.775 | 6.895 | 9,723,598 | +0.05(+0.75%) |
Mar 07, 2019 | 6.835 | 6.920 | 6.792 | 6.843 | 6,645,670 | +0.03(+0.50%) |
Mar 06, 2019 | 6.869 | 6.886 | 6.801 | 6.809 | 8,542,333 | -0.07(-0.99%) |
Mar 05, 2019 | 6.792 | 6.903 | 6.784 | 6.878 | 8,866,140 | +0.05(+0.75%) |
Mar 04, 2019 | 6.766 | 6.826 | 6.715 | 6.826 | 10,417,992 | +0.07(+1.01%) |
Mar 01, 2019 | 6.818 | 6.835 | 6.651 | 6.758 | 7,831,292 | -0.05(-0.75%) |
Feb 28, 2019 | 6.801 | 6.929 | 6.775 | 6.809 | 7,299,200 | -0.02(-0.25%) |
Feb 27, 2019 | 6.784 | 6.860 | 6.737 | 6.826 | 12,032,050 | +0.02(+0.25%) |
Feb 26, 2019 | 6.903 | 6.912 | 6.792 | 6.809 | 8,932,238 | -0.08(-1.12%) |
Feb 25, 2019 | 6.912 | 6.946 | 6.843 | 6.886 | 12,146,020 | -0.04(-0.62%) |
Feb 22, 2019 | 6.963 | 7.010 | 6.899 | 6.929 | 10,906,246 | +0.01(+0.12%) |
Feb 21, 2019 | 6.980 | 7.006 | 6.872 | 6.920 | 14,213,452 | -0.05(-0.74%) |
Feb 20, 2019 | 7.048 | 7.048 | 6.954 | 6.972 | 8,831,878 | -0.09(-1.21%) |
Feb 19, 2019 | 7.066 | 7.117 | 7.014 | 7.057 | 9,873,125 | -0.01(-0.12%) |
Feb 15, 2019 | 7.074 | 7.083 | 7.040 | 7.066 | 3,672,597 | +0.00(+0.00%) |
Feb 14, 2019 | 7.031 | 7.091 | 6.993 | 7.066 | 6,051,451 | +0.05(+0.73%) |
Feb 13, 2019 | 7.066 | 7.091 | 6.984 | 7.014 | 8,659,648 | -0.06(-0.85%) |
Feb 12, 2019 | 7.134 | 7.159 | 7.057 | 7.074 | 15,715,185 | -0.04(-0.60%) |
Feb 11, 2019 | 7.014 | 7.134 | 6.989 | 7.117 | 11,448,372 | +0.12(+1.71%) |
Feb 08, 2019 | 6.980 | 7.040 | 6.954 | 6.997 | 10,748,700 | +0.00(+0.00%) |
Feb 07, 2019 | 6.920 | 7.006 | 6.903 | 6.997 | 21,332,054 | +0.07(+0.99%) |
Feb 06, 2019 | 6.920 | 6.954 | 6.886 | 6.929 | 9,058,010 | +0.00(+0.00%) |
Feb 05, 2019 | 6.903 | 6.933 | 6.835 | 6.929 | 7,604,204 | +0.03(+0.50%) |
Feb 04, 2019 | 6.852 | 6.903 | 6.796 | 6.895 | 5,524,030 | +0.04(+0.62%) |