Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.650 | 6.650 | 6.360 | 6.360 | 3,902 | -0.11(-1.70%) |
Apr 29, 2019 | 6.550 | 6.565 | 6.360 | 6.470 | 13,249 | -0.02(-0.23%) |
Apr 26, 2019 | 6.810 | 6.810 | 6.459 | 6.485 | 8,000 | -0.08(-1.29%) |
Apr 25, 2019 | 6.740 | 6.750 | 6.500 | 6.570 | 7,724 | +0.07(+1.08%) |
Apr 24, 2019 | 6.867 | 7.022 | 6.500 | 6.500 | 14,495 | -0.25(-3.70%) |
Apr 23, 2019 | 7.110 | 7.170 | 6.500 | 6.750 | 23,581 | -0.45(-6.25%) |
Apr 22, 2019 | 7.500 | 7.500 | 7.140 | 7.200 | 13,485 | -0.39(-5.14%) |
Apr 18, 2019 | 6.950 | 7.590 | 6.900 | 7.590 | 13,000 | +0.32(+4.40%) |
Apr 17, 2019 | 7.250 | 7.452 | 7.090 | 7.270 | 8,748 | -0.13(-1.76%) |
Apr 16, 2019 | 7.480 | 7.630 | 7.400 | 7.400 | 35,135 | -0.12(-1.56%) |
Apr 15, 2019 | 7.664 | 7.664 | 7.410 | 7.517 | 18,980 | +0.07(+0.90%) |
Apr 12, 2019 | 7.500 | 7.900 | 7.400 | 7.450 | 11,100 | -0.05(-0.67%) |
Apr 11, 2019 | 7.500 | 7.640 | 7.375 | 7.500 | 9,346 | +0.04(+0.54%) |
Apr 10, 2019 | 8.244 | 8.244 | 7.272 | 7.460 | 16,109 | -0.09(-1.19%) |
Apr 09, 2019 | 7.750 | 7.750 | 7.500 | 7.550 | 8,055 | -0.20(-2.58%) |
Apr 08, 2019 | 7.740 | 7.750 | 7.600 | 7.750 | 16,098 | +0.05(+0.65%) |
Apr 05, 2019 | 7.750 | 8.160 | 7.560 | 7.700 | 15,600 | +0.06(+0.79%) |
Apr 04, 2019 | 7.250 | 7.690 | 7.250 | 7.640 | 30,731 | +0.50(+7.00%) |
Apr 03, 2019 | 6.890 | 7.350 | 6.890 | 7.140 | 94,790 | +0.37(+5.47%) |
Apr 02, 2019 | 6.820 | 6.966 | 6.769 | 6.770 | 2,668 | -0.02(-0.29%) |
Apr 01, 2019 | 6.990 | 7.000 | 6.640 | 6.790 | 8,403 | -0.07(-1.02%) |
Mar 29, 2019 | 6.970 | 7.104 | 6.790 | 6.860 | 8,200 | -0.07(-1.01%) |
Mar 28, 2019 | 6.943 | 6.960 | 6.895 | 6.930 | 4,090 | +0.04(+0.58%) |
Mar 27, 2019 | 6.960 | 6.960 | 6.750 | 6.890 | 6,966 | +0.14(+2.07%) |
Mar 26, 2019 | 6.750 | 6.940 | 6.750 | 6.750 | 9,817 | -0.04(-0.59%) |
Mar 25, 2019 | 6.800 | 6.940 | 6.640 | 6.790 | 5,021 | -0.06(-0.88%) |
Mar 22, 2019 | 7.170 | 7.170 | 6.800 | 6.850 | 5,000 | +0.03(+0.44%) |
Mar 21, 2019 | 7.000 | 7.250 | 6.800 | 6.820 | 13,133 | -0.19(-2.71%) |
Mar 20, 2019 | 7.050 | 7.170 | 7.010 | 7.010 | 2,770 | +0.17(+2.49%) |
Mar 19, 2019 | 7.290 | 7.290 | 6.610 | 6.840 | 22,432 | -0.35(-4.87%) |
Mar 18, 2019 | 6.980 | 7.449 | 6.980 | 7.190 | 29,078 | +0.31(+4.51%) |
Mar 15, 2019 | 6.850 | 7.070 | 6.670 | 6.880 | 13,300 | +0.11(+1.62%) |
Mar 14, 2019 | 7.030 | 7.120 | 6.770 | 6.770 | 13,054 | -0.33(-4.65%) |
Mar 13, 2019 | 7.000 | 7.200 | 6.986 | 7.100 | 22,824 | +0.18(+2.60%) |
Mar 12, 2019 | 7.130 | 7.390 | 6.824 | 6.920 | 15,636 | -0.18(-2.54%) |
Mar 11, 2019 | 6.590 | 7.100 | 6.590 | 7.100 | 15,653 | +0.53(+8.07%) |
Mar 08, 2019 | 6.620 | 6.760 | 6.450 | 6.570 | 5,200 | -0.07(-1.05%) |
Mar 07, 2019 | 6.470 | 7.010 | 6.410 | 6.640 | 17,024 | -0.11(-1.63%) |
Mar 06, 2019 | 6.760 | 7.000 | 6.464 | 6.750 | 23,805 | -0.06(-0.88%) |
Mar 05, 2019 | 6.890 | 6.920 | 6.710 | 6.810 | 10,436 | -0.14(-2.01%) |
Mar 04, 2019 | 7.067 | 7.067 | 6.650 | 6.950 | 26,271 | +0.27(+4.04%) |
Mar 01, 2019 | 6.910 | 6.920 | 6.660 | 6.680 | 5,800 | -0.08(-1.21%) |
Feb 28, 2019 | 6.970 | 6.970 | 6.653 | 6.762 | 11,694 | -0.20(-2.85%) |
Feb 27, 2019 | 6.200 | 7.000 | 6.192 | 6.960 | 18,764 | +0.60(+9.43%) |
Feb 26, 2019 | 6.580 | 6.900 | 6.200 | 6.360 | 13,346 | -0.19(-2.90%) |
Feb 25, 2019 | 6.740 | 6.826 | 6.246 | 6.550 | 16,736 | -0.09(-1.36%) |
Feb 22, 2019 | 6.120 | 6.760 | 6.010 | 6.640 | 34,600 | +0.64(+10.67%) |
Feb 21, 2019 | 5.950 | 6.000 | 5.930 | 6.000 | 1,656 | +0.00(+0.00%) |
Feb 20, 2019 | 5.920 | 6.000 | 5.900 | 6.000 | 8,887 | +0.06(+1.01%) |
Feb 19, 2019 | 5.790 | 6.000 | 5.641 | 5.940 | 9,640 | +0.17(+2.95%) |
Feb 15, 2019 | 5.762 | 5.770 | 5.595 | 5.770 | 11,000 | +0.24(+4.34%) |
Feb 14, 2019 | 5.600 | 5.778 | 5.530 | 5.530 | 13,415 | -0.06(-1.01%) |
Feb 13, 2019 | 5.810 | 5.810 | 5.550 | 5.586 | 12,543 | -0.06(-1.04%) |
Feb 12, 2019 | 5.890 | 6.000 | 5.630 | 5.645 | 14,946 | -0.10(-1.66%) |
Feb 11, 2019 | 5.710 | 6.000 | 5.610 | 5.740 | 26,377 | +0.24(+4.36%) |
Feb 08, 2019 | 6.350 | 6.350 | 5.410 | 5.500 | 64,500 | -0.98(-15.12%) |
Feb 07, 2019 | 6.480 | 6.720 | 6.430 | 6.480 | 1,357 | -0.03(-0.46%) |
Feb 06, 2019 | 6.740 | 6.740 | 6.420 | 6.510 | 2,668 | +0.23(+3.66%) |
Feb 05, 2019 | 6.259 | 6.731 | 6.201 | 6.280 | 3,441 | -0.11(-1.72%) |
Feb 04, 2019 | 6.400 | 6.880 | 6.390 | 6.390 | 17,202 | -0.02(-0.31%) |