Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.028 | 7.070 | 7.010 | 7.040 | 13,082 | +0.02(+0.26%) |
Apr 29, 2019 | 7.020 | 7.050 | 6.970 | 7.022 | 11,546 | +0.04(+0.60%) |
Apr 26, 2019 | 6.970 | 7.020 | 6.950 | 6.980 | 29,700 | +0.26(+3.87%) |
Apr 25, 2019 | 6.760 | 6.780 | 6.720 | 6.720 | 10,542 | -0.09(-1.32%) |
Apr 24, 2019 | 6.845 | 6.900 | 6.810 | 6.810 | 12,664 | -0.09(-1.30%) |
Apr 23, 2019 | 6.875 | 6.900 | 6.840 | 6.900 | 11,066 | +0.03(+0.36%) |
Apr 22, 2019 | 6.875 | 6.890 | 6.875 | 6.875 | 1,918 | -0.02(-0.29%) |
Apr 18, 2019 | 6.880 | 6.910 | 6.810 | 6.895 | 10,100 | -0.01(-0.14%) |
Apr 17, 2019 | 6.830 | 6.940 | 6.830 | 6.905 | 4,218 | +0.04(+0.66%) |
Apr 16, 2019 | 6.850 | 6.895 | 6.820 | 6.860 | 8,288 | +0.11(+1.63%) |
Apr 15, 2019 | 6.760 | 6.770 | 6.736 | 6.750 | 4,485 | +0.02(+0.30%) |
Apr 12, 2019 | 6.780 | 6.780 | 6.730 | 6.730 | 34,300 | -0.04(-0.66%) |
Apr 11, 2019 | 6.768 | 6.800 | 6.720 | 6.775 | 10,845 | +0.00(+0.00%) |
Apr 10, 2019 | 6.760 | 6.800 | 6.760 | 6.775 | 25,366 | +0.08(+1.19%) |
Apr 09, 2019 | 6.740 | 6.750 | 6.660 | 6.695 | 30,754 | -0.08(-1.18%) |
Apr 08, 2019 | 6.780 | 6.780 | 6.760 | 6.775 | 7,093 | -0.01(-0.22%) |
Apr 05, 2019 | 6.780 | 6.820 | 6.780 | 6.790 | 8,400 | -0.03(-0.37%) |
Apr 04, 2019 | 6.794 | 6.830 | 6.760 | 6.815 | 13,240 | -0.02(-0.29%) |
Apr 03, 2019 | 6.820 | 6.850 | 6.770 | 6.835 | 16,751 | +0.21(+3.25%) |
Apr 02, 2019 | 6.580 | 6.650 | 6.560 | 6.620 | 53,246 | +0.07(+0.99%) |
Apr 01, 2019 | 6.600 | 6.600 | 6.510 | 6.555 | 22,454 | -0.05(-0.76%) |
Mar 29, 2019 | 6.580 | 6.620 | 6.566 | 6.605 | 28,800 | +0.09(+1.38%) |
Mar 28, 2019 | 6.550 | 6.560 | 6.490 | 6.515 | 24,323 | -0.07(-0.99%) |
Mar 27, 2019 | 6.600 | 6.610 | 6.540 | 6.580 | 32,198 | +0.03(+0.38%) |
Mar 26, 2019 | 6.560 | 6.580 | 6.537 | 6.555 | 40,435 | +0.02(+0.38%) |
Mar 25, 2019 | 6.600 | 6.600 | 6.530 | 6.530 | 13,983 | -0.08(-1.28%) |
Mar 22, 2019 | 6.720 | 6.720 | 6.600 | 6.615 | 11,500 | -0.14(-2.14%) |
Mar 21, 2019 | 6.750 | 6.790 | 6.710 | 6.760 | 27,171 | +0.02(+0.30%) |
Mar 20, 2019 | 6.670 | 6.780 | 6.630 | 6.740 | 16,499 | +0.06(+0.90%) |
Mar 19, 2019 | 6.710 | 6.730 | 6.680 | 6.680 | 38,558 | +0.00(+0.00%) |
Mar 18, 2019 | 6.720 | 6.720 | 6.640 | 6.680 | 54,167 | +0.06(+0.98%) |
Mar 15, 2019 | 6.665 | 6.665 | 6.605 | 6.615 | 16,800 | -0.02(-0.38%) |
Mar 14, 2019 | 6.650 | 6.670 | 6.620 | 6.640 | 13,143 | +0.04(+0.68%) |
Mar 13, 2019 | 6.590 | 6.610 | 6.585 | 6.595 | 68,212 | +0.04(+0.69%) |
Mar 12, 2019 | 6.580 | 6.590 | 6.540 | 6.550 | 98,400 | +0.07(+1.08%) |
Mar 11, 2019 | 6.450 | 6.490 | 6.440 | 6.480 | 35,110 | +0.06(+0.93%) |
Mar 08, 2019 | 6.415 | 6.430 | 6.410 | 6.420 | 32,000 | +0.03(+0.39%) |
Mar 07, 2019 | 6.350 | 6.430 | 6.350 | 6.395 | 51,605 | +0.04(+0.71%) |
Mar 06, 2019 | 6.382 | 6.400 | 6.350 | 6.350 | 77,512 | -0.06(-0.94%) |
Mar 05, 2019 | 6.433 | 6.433 | 6.390 | 6.410 | 35,852 | -0.08(-1.23%) |
Mar 04, 2019 | 6.406 | 6.500 | 6.406 | 6.490 | 38,521 | +0.04(+0.70%) |
Mar 01, 2019 | 6.420 | 6.480 | 6.410 | 6.445 | 17,000 | +0.10(+1.50%) |
Feb 28, 2019 | 6.330 | 6.370 | 6.300 | 6.350 | 39,417 | -0.12(-1.93%) |
Feb 27, 2019 | 6.530 | 6.530 | 6.460 | 6.475 | 12,768 | -0.01(-0.08%) |
Feb 26, 2019 | 6.402 | 6.500 | 6.395 | 6.480 | 29,134 | +0.02(+0.31%) |
Feb 25, 2019 | 6.430 | 6.470 | 6.405 | 6.460 | 61,648 | +0.08(+1.21%) |
Feb 22, 2019 | 6.370 | 6.390 | 6.350 | 6.383 | 34,500 | -0.02(-0.35%) |
Feb 21, 2019 | 6.360 | 6.440 | 6.345 | 6.405 | 39,953 | -0.09(-1.39%) |
Feb 20, 2019 | 6.440 | 6.520 | 6.420 | 6.495 | 99,810 | +0.03(+0.46%) |
Feb 19, 2019 | 6.420 | 6.470 | 6.400 | 6.465 | 95,032 | +0.25(+4.11%) |
Feb 15, 2019 | 6.200 | 6.240 | 6.200 | 6.210 | 43,400 | +0.04(+0.57%) |
Feb 14, 2019 | 6.170 | 6.190 | 6.150 | 6.175 | 40,188 | -0.02(-0.24%) |
Feb 13, 2019 | 6.240 | 6.240 | 6.163 | 6.190 | 38,448 | -0.10(-1.67%) |
Feb 12, 2019 | 6.267 | 6.310 | 6.249 | 6.295 | 181,782 | +0.05(+0.80%) |
Feb 11, 2019 | 6.258 | 6.264 | 6.220 | 6.245 | 38,713 | +0.03(+0.40%) |
Feb 08, 2019 | 6.220 | 6.240 | 6.195 | 6.220 | 23,800 | -0.07(-1.03%) |
Feb 07, 2019 | 6.280 | 6.310 | 6.260 | 6.285 | 23,078 | +0.01(+0.16%) |
Feb 06, 2019 | 6.320 | 6.330 | 6.260 | 6.275 | 53,826 | -0.05(-0.79%) |
Feb 05, 2019 | 6.300 | 6.350 | 6.300 | 6.325 | 47,974 | +0.11(+1.77%) |
Feb 04, 2019 | 6.230 | 6.240 | 6.160 | 6.215 | 26,938 | -0.07(-1.11%) |