Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.103 | 7.168 | 7.021 | 7.078 | 1,247,479 | -0.02(-0.35%) |
Apr 29, 2019 | 6.873 | 7.119 | 6.790 | 7.103 | 818,406 | +0.20(+2.86%) |
Apr 26, 2019 | 6.979 | 7.094 | 6.840 | 6.905 | 955,146 | -0.16(-2.33%) |
Apr 25, 2019 | 6.897 | 7.119 | 6.881 | 7.070 | 1,160,957 | +0.12(+1.65%) |
Apr 24, 2019 | 6.988 | 7.251 | 6.609 | 6.955 | 1,425,816 | -0.18(-2.53%) |
Apr 23, 2019 | 7.004 | 7.193 | 7.004 | 7.136 | 1,036,561 | +0.13(+1.88%) |
Apr 22, 2019 | 6.914 | 7.029 | 6.864 | 7.004 | 618,913 | +0.07(+0.95%) |
Apr 18, 2019 | 7.086 | 7.201 | 6.914 | 6.938 | 445,459 | -0.20(-2.76%) |
Apr 17, 2019 | 7.177 | 7.226 | 7.099 | 7.136 | 528,399 | +0.01(+0.12%) |
Apr 16, 2019 | 7.070 | 7.193 | 7.021 | 7.127 | 348,016 | +0.11(+1.52%) |
Apr 15, 2019 | 7.185 | 7.201 | 6.996 | 7.021 | 431,413 | -0.15(-2.06%) |
Apr 12, 2019 | 7.292 | 7.349 | 7.119 | 7.168 | 364,444 | +0.00(+0.00%) |
Apr 11, 2019 | 7.415 | 7.415 | 7.152 | 7.168 | 404,433 | -0.26(-3.54%) |
Apr 10, 2019 | 7.333 | 7.489 | 7.292 | 7.432 | 896,815 | +0.13(+1.80%) |
Apr 09, 2019 | 7.440 | 7.444 | 7.292 | 7.300 | 876,024 | -0.21(-2.84%) |
Apr 08, 2019 | 7.464 | 7.522 | 7.399 | 7.514 | 512,048 | +0.02(+0.33%) |
Apr 05, 2019 | 7.366 | 7.497 | 7.325 | 7.489 | 635,101 | +0.16(+2.13%) |
Apr 04, 2019 | 7.119 | 7.345 | 7.119 | 7.333 | 471,382 | +0.21(+2.88%) |
Apr 03, 2019 | 7.341 | 7.358 | 7.070 | 7.127 | 924,377 | -0.11(-1.48%) |
Apr 02, 2019 | 7.177 | 7.247 | 7.086 | 7.234 | 496,654 | +0.06(+0.80%) |
Apr 01, 2019 | 7.078 | 7.325 | 7.062 | 7.177 | 951,729 | +0.20(+2.83%) |
Mar 29, 2019 | 7.185 | 7.275 | 6.979 | 6.979 | 769,396 | -0.12(-1.74%) |
Mar 28, 2019 | 7.094 | 7.210 | 7.012 | 7.103 | 321,318 | +0.02(+0.23%) |
Mar 27, 2019 | 6.955 | 7.201 | 6.955 | 7.086 | 597,275 | +0.13(+1.89%) |
Mar 26, 2019 | 7.053 | 7.119 | 6.848 | 6.955 | 514,496 | -0.03(-0.47%) |
Mar 25, 2019 | 7.193 | 7.193 | 6.930 | 6.988 | 724,074 | -0.22(-3.08%) |
Mar 22, 2019 | 7.506 | 7.506 | 7.152 | 7.210 | 435,727 | -0.40(-5.29%) |
Mar 21, 2019 | 7.382 | 7.727 | 7.382 | 7.612 | 801,555 | +0.16(+2.21%) |
Mar 20, 2019 | 7.456 | 7.538 | 7.300 | 7.448 | 372,454 | -0.04(-0.55%) |
Mar 19, 2019 | 7.538 | 7.604 | 7.382 | 7.489 | 782,717 | +0.04(+0.55%) |
Mar 18, 2019 | 7.374 | 7.547 | 7.341 | 7.448 | 594,849 | +0.09(+1.23%) |
Mar 15, 2019 | 7.538 | 7.547 | 7.259 | 7.358 | 1,465,441 | -0.11(-1.43%) |
Mar 14, 2019 | 7.637 | 7.670 | 7.440 | 7.464 | 329,931 | -0.21(-2.68%) |
Mar 13, 2019 | 7.481 | 7.703 | 7.456 | 7.670 | 509,539 | +0.25(+3.32%) |
Mar 12, 2019 | 7.432 | 7.538 | 7.423 | 7.423 | 391,805 | -0.01(-0.11%) |
Mar 11, 2019 | 7.259 | 7.448 | 7.234 | 7.432 | 504,247 | +0.18(+2.49%) |
Mar 08, 2019 | 7.333 | 7.407 | 7.242 | 7.251 | 510,660 | -0.15(-2.00%) |
Mar 07, 2019 | 7.366 | 7.448 | 7.119 | 7.399 | 695,971 | +0.03(+0.45%) |
Mar 06, 2019 | 7.801 | 7.818 | 7.316 | 7.366 | 919,624 | -0.43(-5.49%) |
Mar 05, 2019 | 8.056 | 8.056 | 7.785 | 7.793 | 423,570 | -0.30(-3.76%) |
Mar 04, 2019 | 8.130 | 8.163 | 7.966 | 8.097 | 476,562 | -0.05(-0.61%) |
Mar 01, 2019 | 8.221 | 8.287 | 8.048 | 8.147 | 750,298 | -0.01(-0.10%) |
Feb 28, 2019 | 8.360 | 8.426 | 8.134 | 8.155 | 551,497 | -0.25(-3.03%) |
Feb 27, 2019 | 8.434 | 8.476 | 8.328 | 8.410 | 430,263 | +0.01(+0.10%) |
Feb 26, 2019 | 8.377 | 8.467 | 8.278 | 8.402 | 453,117 | +0.12(+1.49%) |
Feb 25, 2019 | 8.287 | 8.410 | 8.170 | 8.278 | 720,813 | +0.00(+0.00%) |
Feb 22, 2019 | 8.360 | 8.410 | 8.221 | 8.278 | 558,101 | -0.02(-0.20%) |
Feb 21, 2019 | 8.459 | 8.533 | 8.237 | 8.295 | 370,756 | -0.19(-2.23%) |
Feb 20, 2019 | 8.254 | 8.517 | 8.254 | 8.484 | 838,496 | +0.21(+2.58%) |
Feb 19, 2019 | 8.040 | 8.344 | 8.040 | 8.270 | 494,513 | +0.16(+1.92%) |
Feb 15, 2019 | 7.966 | 8.130 | 7.818 | 8.114 | 539,854 | +0.21(+2.71%) |
Feb 14, 2019 | 8.073 | 8.130 | 7.892 | 7.900 | 849,762 | -0.21(-2.63%) |
Feb 13, 2019 | 8.344 | 8.434 | 8.081 | 8.114 | 1,051,910 | -0.12(-1.40%) |
Feb 12, 2019 | 8.237 | 8.262 | 8.073 | 8.229 | 746,915 | +0.07(+0.91%) |
Feb 11, 2019 | 8.139 | 8.287 | 8.056 | 8.155 | 899,979 | -0.01(-0.10%) |
Feb 08, 2019 | 8.287 | 8.360 | 8.114 | 8.163 | 799,929 | -0.18(-2.17%) |
Feb 07, 2019 | 8.451 | 8.451 | 8.245 | 8.344 | 1,273,608 | -0.05(-0.59%) |
Feb 06, 2019 | 8.344 | 8.426 | 8.171 | 8.393 | 1,555,203 | +0.08(+0.99%) |
Feb 05, 2019 | 7.892 | 8.566 | 7.810 | 8.311 | 3,925,267 | -0.67(-7.50%) |
Feb 04, 2019 | 8.837 | 8.985 | 8.804 | 8.985 | 372,430 | +0.02(+0.18%) |