Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.010 | 7.081 | 6.938 | 6.994 | 42,636,608 | +0.01(+0.11%) |
Mar 28, 2019 | 6.890 | 7.034 | 6.882 | 6.986 | 48,846,632 | +0.12(+1.74%) |
Mar 27, 2019 | 6.970 | 7.058 | 6.866 | 6.866 | 49,705,664 | -0.11(-1.60%) |
Mar 26, 2019 | 6.803 | 6.978 | 6.803 | 6.978 | 60,045,780 | +0.20(+2.94%) |
Mar 25, 2019 | 6.819 | 6.890 | 6.747 | 6.779 | 57,557,452 | -0.02(-0.35%) |
Mar 22, 2019 | 6.874 | 6.906 | 6.787 | 6.803 | 52,681,276 | -0.12(-1.73%) |
Mar 21, 2019 | 6.771 | 6.922 | 6.763 | 6.922 | 58,803,340 | +0.14(+2.12%) |
Mar 20, 2019 | 6.906 | 6.906 | 6.755 | 6.779 | 68,462,064 | -0.15(-2.18%) |
Mar 19, 2019 | 6.858 | 7.066 | 6.858 | 6.930 | 71,924,656 | +0.10(+1.52%) |
Mar 18, 2019 | 6.731 | 6.827 | 6.707 | 6.827 | 44,356,212 | +0.11(+1.66%) |
Mar 15, 2019 | 6.707 | 6.747 | 6.667 | 6.715 | 83,553,448 | +0.02(+0.24%) |
Mar 14, 2019 | 6.787 | 6.811 | 6.691 | 6.699 | 45,570,468 | -0.10(-1.41%) |
Mar 13, 2019 | 6.842 | 6.890 | 6.771 | 6.795 | 61,525,028 | -0.03(-0.47%) |
Mar 12, 2019 | 6.890 | 6.930 | 6.811 | 6.827 | 47,458,988 | -0.03(-0.46%) |
Mar 11, 2019 | 6.739 | 6.874 | 6.731 | 6.858 | 46,288,616 | +0.15(+2.26%) |
Mar 08, 2019 | 6.691 | 6.747 | 6.643 | 6.707 | 54,944,500 | -0.05(-0.71%) |
Mar 07, 2019 | 6.819 | 6.827 | 6.651 | 6.755 | 68,148,720 | -0.08(-1.17%) |
Mar 06, 2019 | 6.970 | 6.994 | 6.819 | 6.835 | 63,229,104 | -0.15(-2.17%) |
Mar 05, 2019 | 7.010 | 7.018 | 6.930 | 6.986 | 49,399,004 | -0.03(-0.45%) |
Mar 04, 2019 | 7.034 | 7.145 | 6.978 | 7.018 | 57,985,256 | +0.02(+0.23%) |
Mar 01, 2019 | 7.050 | 7.081 | 6.938 | 7.002 | 47,327,768 | +0.02(+0.23%) |
Feb 28, 2019 | 6.986 | 7.002 | 6.850 | 6.986 | 54,096,484 | -0.01(-0.11%) |
Feb 27, 2019 | 7.034 | 7.097 | 6.994 | 6.994 | 42,789,164 | -0.08(-1.13%) |
Feb 26, 2019 | 6.970 | 7.121 | 6.946 | 7.073 | 48,141,924 | +0.10(+1.37%) |
Feb 25, 2019 | 6.986 | 7.050 | 6.970 | 6.978 | 70,988,416 | +0.04(+0.57%) |
Feb 22, 2019 | 6.954 | 6.970 | 6.819 | 6.938 | 51,405,292 | +0.00(+0.00%) |
Feb 21, 2019 | 7.121 | 7.129 | 6.930 | 6.938 | 56,142,752 | -0.18(-2.57%) |
Feb 20, 2019 | 7.034 | 7.153 | 7.026 | 7.121 | 69,443,520 | +0.09(+1.25%) |
Feb 19, 2019 | 6.795 | 7.050 | 6.795 | 7.034 | 47,608,928 | +0.23(+3.40%) |
Feb 15, 2019 | 6.763 | 6.819 | 6.699 | 6.803 | 72,913,728 | +0.10(+1.43%) |
Feb 14, 2019 | 6.675 | 6.747 | 6.627 | 6.707 | 29,565,042 | +0.01(+0.12%) |
Feb 13, 2019 | 6.731 | 6.898 | 6.683 | 6.699 | 34,114,136 | -0.04(-0.59%) |
Feb 12, 2019 | 6.675 | 6.747 | 6.675 | 6.739 | 32,921,490 | +0.10(+1.56%) |
Feb 11, 2019 | 6.699 | 6.723 | 6.604 | 6.635 | 34,390,792 | -0.05(-0.72%) |
Feb 08, 2019 | 6.604 | 6.699 | 6.500 | 6.683 | 48,521,020 | +0.06(+0.96%) |
Feb 07, 2019 | 6.866 | 6.866 | 6.604 | 6.619 | 69,201,336 | -0.33(-4.70%) |
Feb 06, 2019 | 7.002 | 7.089 | 6.914 | 6.946 | 40,970,944 | -0.02(-0.34%) |
Feb 05, 2019 | 6.914 | 6.978 | 6.890 | 6.970 | 32,813,246 | +0.04(+0.57%) |
Feb 04, 2019 | 6.930 | 6.930 | 6.842 | 6.930 | 36,152,860 | -0.02(-0.23%) |
Feb 01, 2019 | 6.986 | 7.018 | 6.866 | 6.946 | 42,839,104 | -0.06(-0.91%) |
Jan 31, 2019 | 6.866 | 7.026 | 6.850 | 7.010 | 49,443,708 | +0.07(+1.03%) |
Jan 30, 2019 | 6.898 | 6.946 | 6.787 | 6.938 | 37,527,768 | +0.08(+1.16%) |
Jan 29, 2019 | 6.819 | 6.882 | 6.749 | 6.858 | 38,889,352 | +0.08(+1.15%) |
Jan 28, 2019 | 6.890 | 6.890 | 6.717 | 6.780 | 53,750,984 | -0.16(-2.26%) |
Jan 25, 2019 | 6.843 | 7.015 | 6.835 | 6.937 | 67,861,280 | +0.20(+3.02%) |
Jan 24, 2019 | 6.514 | 6.796 | 6.436 | 6.733 | 101,536,520 | +0.20(+3.12%) |
Jan 23, 2019 | 6.686 | 6.686 | 6.483 | 6.530 | 57,311,856 | -0.13(-1.88%) |
Jan 22, 2019 | 6.686 | 6.733 | 6.624 | 6.655 | 60,248,360 | -0.06(-0.93%) |
Jan 18, 2019 | 6.569 | 6.733 | 6.522 | 6.717 | 65,303,812 | +0.17(+2.63%) |
Jan 17, 2019 | 6.475 | 6.608 | 6.428 | 6.545 | 72,436,368 | +0.05(+0.84%) |
Jan 16, 2019 | 6.796 | 6.866 | 6.467 | 6.490 | 94,334,352 | -0.43(-6.22%) |
Jan 15, 2019 | 7.062 | 7.070 | 6.851 | 6.921 | 83,405,840 | -0.12(-1.67%) |
Jan 14, 2019 | 6.890 | 7.093 | 6.858 | 7.038 | 56,561,056 | +0.13(+1.93%) |
Jan 11, 2019 | 6.866 | 6.992 | 6.811 | 6.905 | 53,082,928 | +0.12(+1.73%) |
Jan 10, 2019 | 6.819 | 6.866 | 6.616 | 6.788 | 50,422,980 | -0.04(-0.57%) |
Jan 09, 2019 | 6.616 | 6.866 | 6.545 | 6.827 | 61,803,412 | +0.27(+4.18%) |
Jan 08, 2019 | 6.592 | 6.686 | 6.537 | 6.553 | 58,290,404 | +0.06(+0.97%) |
Jan 07, 2019 | 6.349 | 6.545 | 6.279 | 6.490 | 52,014,496 | +0.16(+2.60%) |
Jan 04, 2019 | 6.193 | 6.357 | 6.146 | 6.326 | 54,973,280 | +0.23(+3.86%) |
Jan 03, 2019 | 6.240 | 6.256 | 6.091 | 6.091 | 49,330,708 | -0.09(-1.52%) |