Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.581 | 6.593 | 6.475 | 6.532 | 4,960,724 | -0.02(-0.25%) |
Mar 28, 2019 | 6.581 | 6.594 | 6.508 | 6.548 | 5,624,029 | -0.17(-2.55%) |
Mar 27, 2019 | 6.761 | 6.793 | 6.665 | 6.720 | 4,362,552 | +0.09(+1.35%) |
Mar 26, 2019 | 6.638 | 6.671 | 6.589 | 6.630 | 3,907,536 | -0.01(-0.12%) |
Mar 25, 2019 | 6.679 | 6.720 | 6.606 | 6.638 | 4,063,119 | -0.03(-0.49%) |
Mar 22, 2019 | 6.720 | 6.744 | 6.638 | 6.671 | 4,891,895 | -0.16(-2.39%) |
Mar 21, 2019 | 6.883 | 6.900 | 6.793 | 6.834 | 5,086,360 | -0.19(-2.67%) |
Mar 20, 2019 | 7.153 | 7.161 | 7.006 | 7.022 | 6,000,772 | -0.20(-2.71%) |
Mar 19, 2019 | 7.291 | 7.308 | 7.202 | 7.218 | 4,615,737 | +0.06(+0.80%) |
Mar 18, 2019 | 7.144 | 7.185 | 7.120 | 7.161 | 3,273,910 | +0.00(+0.00%) |
Mar 15, 2019 | 7.120 | 7.193 | 7.112 | 7.161 | 2,661,069 | +0.06(+0.80%) |
Mar 14, 2019 | 7.136 | 7.144 | 7.096 | 7.104 | 2,247,150 | +0.03(+0.46%) |
Mar 13, 2019 | 7.038 | 7.096 | 7.014 | 7.071 | 4,230,018 | +0.12(+1.76%) |
Mar 12, 2019 | 6.981 | 6.998 | 6.924 | 6.949 | 4,336,244 | +0.07(+0.95%) |
Mar 11, 2019 | 6.785 | 6.900 | 6.777 | 6.883 | 4,199,659 | +0.11(+1.69%) |
Mar 08, 2019 | 6.712 | 6.769 | 6.704 | 6.769 | 4,236,181 | -0.11(-1.54%) |
Mar 07, 2019 | 6.957 | 6.957 | 6.818 | 6.875 | 7,769,047 | -0.16(-2.32%) |
Mar 06, 2019 | 7.112 | 7.120 | 7.014 | 7.038 | 4,606,811 | -0.06(-0.81%) |
Mar 05, 2019 | 7.030 | 7.104 | 6.976 | 7.096 | 4,720,207 | +0.07(+1.05%) |
Mar 04, 2019 | 7.063 | 7.104 | 6.981 | 7.022 | 3,030,193 | +0.03(+0.47%) |
Mar 01, 2019 | 7.030 | 7.104 | 6.957 | 6.989 | 3,792,220 | -0.08(-1.15%) |
Feb 28, 2019 | 7.112 | 7.185 | 7.047 | 7.071 | 4,770,633 | -0.04(-0.59%) |
Feb 27, 2019 | 7.081 | 7.153 | 7.057 | 7.113 | 7,099,606 | +0.22(+3.12%) |
Feb 26, 2019 | 6.865 | 6.961 | 6.842 | 6.897 | 5,048,253 | +0.30(+4.59%) |
Feb 25, 2019 | 6.562 | 6.658 | 6.554 | 6.594 | 3,238,851 | +0.09(+1.35%) |
Feb 22, 2019 | 6.554 | 6.554 | 6.467 | 6.507 | 4,123,868 | -0.17(-2.51%) |
Feb 21, 2019 | 6.706 | 6.730 | 6.634 | 6.674 | 3,440,210 | -0.02(-0.24%) |
Feb 20, 2019 | 6.650 | 6.722 | 6.626 | 6.690 | 4,623,677 | +0.07(+1.08%) |
Feb 19, 2019 | 6.531 | 6.642 | 6.523 | 6.618 | 5,326,700 | +0.09(+1.34%) |
Feb 15, 2019 | 6.483 | 6.554 | 6.475 | 6.531 | 2,094,603 | +0.11(+1.74%) |
Feb 14, 2019 | 6.403 | 6.451 | 6.379 | 6.419 | 2,169,916 | -0.04(-0.62%) |
Feb 13, 2019 | 6.507 | 6.531 | 6.459 | 6.459 | 1,868,733 | -0.02(-0.37%) |
Feb 12, 2019 | 6.467 | 6.531 | 6.467 | 6.483 | 2,430,344 | +0.06(+0.99%) |
Feb 11, 2019 | 6.451 | 6.479 | 6.395 | 6.419 | 3,243,559 | -0.06(-0.98%) |
Feb 08, 2019 | 6.467 | 6.483 | 6.387 | 6.483 | 3,634,517 | -0.02(-0.25%) |
Feb 07, 2019 | 6.594 | 6.609 | 6.483 | 6.499 | 3,212,151 | -0.15(-2.28%) |
Feb 06, 2019 | 6.626 | 6.690 | 6.618 | 6.650 | 2,675,693 | +0.00(+0.00%) |
Feb 05, 2019 | 6.642 | 6.674 | 6.602 | 6.650 | 2,420,508 | +0.02(+0.36%) |
Feb 04, 2019 | 6.586 | 6.634 | 6.578 | 6.626 | 1,933,461 | +0.03(+0.48%) |
Feb 01, 2019 | 6.578 | 6.658 | 6.558 | 6.594 | 5,795,713 | -0.07(-1.08%) |
Jan 31, 2019 | 6.594 | 6.674 | 6.547 | 6.666 | 5,085,837 | -0.10(-1.42%) |
Jan 30, 2019 | 6.746 | 6.818 | 6.714 | 6.762 | 2,429,231 | +0.02(+0.24%) |
Jan 29, 2019 | 6.770 | 6.834 | 6.738 | 6.746 | 3,500,290 | -0.01(-0.12%) |
Jan 28, 2019 | 6.674 | 6.786 | 6.674 | 6.754 | 5,299,133 | -0.12(-1.74%) |
Jan 25, 2019 | 6.826 | 6.929 | 6.826 | 6.873 | 3,040,197 | +0.11(+1.65%) |
Jan 24, 2019 | 6.730 | 6.778 | 6.690 | 6.762 | 3,066,343 | -0.02(-0.35%) |
Jan 23, 2019 | 6.770 | 6.790 | 6.738 | 6.786 | 1,967,786 | +0.08(+1.19%) |
Jan 22, 2019 | 6.690 | 6.754 | 6.682 | 6.706 | 3,132,900 | -0.13(-1.87%) |
Jan 18, 2019 | 6.818 | 6.850 | 6.770 | 6.834 | 3,551,620 | +0.16(+2.39%) |
Jan 17, 2019 | 6.602 | 6.722 | 6.562 | 6.674 | 4,008,468 | +0.02(+0.24%) |
Jan 16, 2019 | 6.570 | 6.690 | 6.564 | 6.658 | 5,658,562 | +0.10(+1.58%) |
Jan 15, 2019 | 6.475 | 6.566 | 6.387 | 6.554 | 7,029,796 | -0.03(-0.48%) |
Jan 14, 2019 | 6.435 | 6.618 | 6.427 | 6.586 | 6,025,273 | +0.12(+1.85%) |
Jan 11, 2019 | 6.371 | 6.483 | 6.355 | 6.467 | 6,853,048 | +0.00(+0.00%) |
Jan 10, 2019 | 6.379 | 6.483 | 6.379 | 6.467 | 2,567,381 | +0.08(+1.25%) |
Jan 09, 2019 | 6.379 | 6.395 | 6.323 | 6.387 | 3,521,098 | +0.00(+0.00%) |
Jan 08, 2019 | 6.419 | 6.435 | 6.339 | 6.387 | 2,645,359 | +0.04(+0.63%) |
Jan 07, 2019 | 6.291 | 6.371 | 6.259 | 6.347 | 3,818,722 | +0.06(+1.02%) |
Jan 04, 2019 | 6.259 | 6.307 | 6.212 | 6.283 | 3,744,376 | +0.25(+4.10%) |
Jan 03, 2019 | 6.068 | 6.100 | 5.996 | 6.036 | 3,651,354 | -0.02(-0.39%) |