Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.063 | 7.121 | 7.030 | 7.113 | 2,524,391 | +0.02(+0.23%) |
Apr 29, 2019 | 7.005 | 7.113 | 7.005 | 7.096 | 3,137,440 | +0.17(+2.40%) |
Apr 26, 2019 | 6.864 | 6.930 | 6.855 | 6.930 | 2,061,965 | +0.06(+0.85%) |
Apr 25, 2019 | 6.839 | 6.889 | 6.789 | 6.872 | 4,994,771 | -0.20(-2.82%) |
Apr 24, 2019 | 7.088 | 7.138 | 7.030 | 7.071 | 3,704,539 | -0.07(-0.93%) |
Apr 23, 2019 | 7.121 | 7.163 | 7.088 | 7.138 | 5,787,451 | -0.09(-1.26%) |
Apr 22, 2019 | 7.246 | 7.254 | 7.184 | 7.229 | 2,129,735 | -0.04(-0.57%) |
Apr 18, 2019 | 7.296 | 7.321 | 7.258 | 7.271 | 2,598,937 | -0.09(-1.24%) |
Apr 17, 2019 | 7.321 | 7.362 | 7.267 | 7.362 | 5,215,825 | +0.09(+1.26%) |
Apr 16, 2019 | 7.296 | 7.296 | 7.213 | 7.271 | 3,732,550 | +0.01(+0.11%) |
Apr 15, 2019 | 7.287 | 7.296 | 7.233 | 7.263 | 3,364,571 | +0.06(+0.81%) |
Apr 12, 2019 | 7.229 | 7.283 | 7.175 | 7.204 | 3,054,678 | +0.12(+1.76%) |
Apr 11, 2019 | 7.063 | 7.138 | 7.046 | 7.080 | 2,039,562 | +0.07(+0.95%) |
Apr 10, 2019 | 6.988 | 7.038 | 6.947 | 7.013 | 2,679,505 | +0.05(+0.72%) |
Apr 09, 2019 | 6.988 | 6.997 | 6.938 | 6.963 | 2,988,835 | -0.05(-0.71%) |
Apr 08, 2019 | 7.022 | 7.055 | 6.988 | 7.013 | 3,102,391 | -0.01(-0.12%) |
Apr 05, 2019 | 7.030 | 7.038 | 6.988 | 7.022 | 2,461,866 | -0.09(-1.28%) |
Apr 04, 2019 | 7.105 | 7.168 | 7.096 | 7.113 | 3,008,348 | -0.02(-0.35%) |
Apr 03, 2019 | 7.113 | 7.167 | 7.105 | 7.138 | 4,969,146 | +0.17(+2.38%) |
Apr 02, 2019 | 6.922 | 6.988 | 6.897 | 6.972 | 4,307,837 | +0.07(+0.96%) |
Apr 01, 2019 | 6.830 | 6.926 | 6.814 | 6.905 | 4,540,526 | +0.26(+3.88%) |
Mar 29, 2019 | 6.697 | 6.710 | 6.589 | 6.648 | 4,874,512 | -0.02(-0.25%) |
Mar 28, 2019 | 6.697 | 6.711 | 6.623 | 6.664 | 5,526,289 | -0.17(-2.55%) |
Mar 27, 2019 | 6.880 | 6.914 | 6.783 | 6.839 | 4,286,736 | +0.09(+1.35%) |
Mar 26, 2019 | 6.756 | 6.789 | 6.706 | 6.747 | 3,839,627 | -0.01(-0.12%) |
Mar 25, 2019 | 6.797 | 6.839 | 6.722 | 6.756 | 3,992,507 | -0.03(-0.49%) |
Mar 22, 2019 | 6.839 | 6.864 | 6.756 | 6.789 | 4,806,879 | -0.17(-2.39%) |
Mar 21, 2019 | 7.005 | 7.022 | 6.914 | 6.955 | 4,997,964 | -0.19(-2.67%) |
Mar 20, 2019 | 7.279 | 7.287 | 7.130 | 7.146 | 5,896,485 | -0.20(-2.71%) |
Mar 19, 2019 | 7.420 | 7.437 | 7.329 | 7.346 | 4,535,521 | +0.06(+0.80%) |
Mar 18, 2019 | 7.271 | 7.312 | 7.246 | 7.287 | 3,217,013 | +0.00(+0.00%) |
Mar 15, 2019 | 7.246 | 7.320 | 7.238 | 7.287 | 2,614,823 | +0.06(+0.80%) |
Mar 14, 2019 | 7.263 | 7.271 | 7.221 | 7.229 | 2,208,097 | +0.03(+0.46%) |
Mar 13, 2019 | 7.163 | 7.221 | 7.138 | 7.196 | 4,156,505 | +0.12(+1.76%) |
Mar 12, 2019 | 7.105 | 7.121 | 7.046 | 7.071 | 4,260,885 | +0.07(+0.95%) |
Mar 11, 2019 | 6.905 | 7.022 | 6.897 | 7.005 | 4,126,674 | +0.12(+1.69%) |
Mar 08, 2019 | 6.830 | 6.889 | 6.822 | 6.889 | 4,162,560 | -0.11(-1.54%) |
Mar 07, 2019 | 7.080 | 7.080 | 6.938 | 6.997 | 7,634,029 | -0.17(-2.32%) |
Mar 06, 2019 | 7.238 | 7.246 | 7.138 | 7.163 | 4,526,750 | -0.06(-0.81%) |
Mar 05, 2019 | 7.155 | 7.229 | 7.100 | 7.221 | 4,638,175 | +0.07(+1.05%) |
Mar 04, 2019 | 7.188 | 7.229 | 7.105 | 7.146 | 2,977,532 | +0.03(+0.47%) |
Mar 01, 2019 | 7.155 | 7.229 | 7.080 | 7.113 | 3,726,315 | -0.08(-1.15%) |
Feb 28, 2019 | 7.238 | 7.312 | 7.171 | 7.196 | 4,687,725 | -0.04(-0.58%) |
Feb 27, 2019 | 7.206 | 7.279 | 7.181 | 7.238 | 6,976,637 | +0.22(+3.12%) |
Feb 26, 2019 | 6.986 | 7.084 | 6.962 | 7.019 | 4,960,814 | +0.31(+4.59%) |
Feb 25, 2019 | 6.678 | 6.776 | 6.670 | 6.711 | 3,182,752 | +0.09(+1.35%) |
Feb 22, 2019 | 6.670 | 6.670 | 6.581 | 6.621 | 4,052,440 | -0.17(-2.51%) |
Feb 21, 2019 | 6.824 | 6.849 | 6.751 | 6.792 | 3,380,623 | -0.02(-0.24%) |
Feb 20, 2019 | 6.767 | 6.840 | 6.743 | 6.808 | 4,543,592 | +0.07(+1.08%) |
Feb 19, 2019 | 6.646 | 6.759 | 6.638 | 6.735 | 5,234,438 | +0.09(+1.34%) |
Feb 15, 2019 | 6.597 | 6.670 | 6.589 | 6.646 | 2,058,323 | +0.11(+1.74%) |
Feb 14, 2019 | 6.516 | 6.565 | 6.492 | 6.532 | 2,132,332 | -0.04(-0.62%) |
Feb 13, 2019 | 6.621 | 6.646 | 6.573 | 6.573 | 1,836,365 | -0.02(-0.37%) |
Feb 12, 2019 | 6.581 | 6.646 | 6.581 | 6.597 | 2,388,249 | +0.06(+0.99%) |
Feb 11, 2019 | 6.565 | 6.593 | 6.508 | 6.532 | 3,187,379 | -0.06(-0.98%) |
Feb 08, 2019 | 6.581 | 6.597 | 6.500 | 6.597 | 3,571,565 | -0.02(-0.25%) |
Feb 07, 2019 | 6.711 | 6.726 | 6.597 | 6.613 | 3,156,515 | -0.15(-2.28%) |
Feb 06, 2019 | 6.743 | 6.808 | 6.735 | 6.767 | 2,629,349 | +0.00(+0.00%) |
Feb 05, 2019 | 6.759 | 6.792 | 6.719 | 6.767 | 2,378,584 | +0.02(+0.36%) |
Feb 04, 2019 | 6.702 | 6.751 | 6.694 | 6.743 | 1,899,972 | +0.03(+0.48%) |