Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.027 | 7.145 | 7.017 | 7.079 | 1,895,631 | +0.07(+0.94%) |
Mar 28, 2019 | 6.951 | 7.020 | 6.895 | 7.013 | 747,520 | +0.09(+1.23%) |
Mar 27, 2019 | 6.951 | 7.008 | 6.895 | 6.928 | 1,013,619 | -0.04(-0.61%) |
Mar 26, 2019 | 6.975 | 7.041 | 6.928 | 6.970 | 1,181,441 | -0.01(-0.14%) |
Mar 25, 2019 | 7.140 | 7.140 | 6.965 | 6.980 | 3,426,635 | -0.17(-2.45%) |
Mar 22, 2019 | 7.287 | 7.353 | 7.155 | 7.155 | 1,352,360 | -0.18(-2.51%) |
Mar 21, 2019 | 7.178 | 7.344 | 7.178 | 7.339 | 985,525 | +0.11(+1.50%) |
Mar 20, 2019 | 7.164 | 7.263 | 7.093 | 7.230 | 1,595,754 | +0.09(+1.19%) |
Mar 19, 2019 | 7.235 | 7.249 | 7.107 | 7.145 | 1,488,305 | -0.07(-0.92%) |
Mar 18, 2019 | 7.211 | 7.216 | 7.093 | 7.211 | 1,059,889 | +0.08(+1.06%) |
Mar 15, 2019 | 7.140 | 7.178 | 7.093 | 7.136 | 2,493,038 | +0.06(+0.80%) |
Mar 14, 2019 | 7.207 | 7.207 | 7.008 | 7.079 | 1,698,945 | -0.14(-1.90%) |
Mar 13, 2019 | 7.074 | 7.216 | 7.046 | 7.216 | 1,382,726 | +0.17(+2.42%) |
Mar 12, 2019 | 6.970 | 7.065 | 6.965 | 7.046 | 1,560,205 | +0.06(+0.88%) |
Mar 11, 2019 | 6.857 | 7.003 | 6.772 | 6.984 | 1,860,539 | +0.12(+1.79%) |
Mar 08, 2019 | 6.890 | 7.070 | 6.838 | 6.861 | 1,456,193 | -0.06(-0.89%) |
Mar 07, 2019 | 7.041 | 7.098 | 6.871 | 6.923 | 1,562,870 | -0.12(-1.74%) |
Mar 06, 2019 | 7.140 | 7.140 | 6.937 | 7.046 | 2,547,847 | -0.09(-1.32%) |
Mar 05, 2019 | 7.093 | 7.159 | 7.008 | 7.140 | 1,345,746 | +0.00(+0.07%) |
Mar 04, 2019 | 7.292 | 7.381 | 7.107 | 7.136 | 1,682,034 | -0.10(-1.37%) |
Mar 01, 2019 | 7.221 | 7.330 | 6.904 | 7.235 | 3,914,973 | +0.00(+0.07%) |
Feb 28, 2019 | 7.509 | 7.509 | 7.027 | 7.230 | 2,770,612 | +0.27(+3.94%) |
Feb 27, 2019 | 6.918 | 7.032 | 6.795 | 6.956 | 2,227,899 | +0.03(+0.48%) |
Feb 26, 2019 | 7.126 | 7.136 | 6.923 | 6.923 | 1,298,274 | -0.18(-2.59%) |
Feb 25, 2019 | 7.079 | 7.117 | 6.984 | 7.107 | 1,120,755 | +0.08(+1.08%) |
Feb 22, 2019 | 7.174 | 7.230 | 7.022 | 7.032 | 1,263,542 | -0.10(-1.46%) |
Feb 21, 2019 | 6.984 | 7.174 | 6.972 | 7.136 | 1,945,627 | +0.15(+2.10%) |
Feb 20, 2019 | 6.994 | 7.074 | 6.904 | 6.989 | 2,427,296 | -0.01(-0.14%) |
Feb 19, 2019 | 7.093 | 7.131 | 6.980 | 6.999 | 1,618,432 | -0.08(-1.14%) |
Feb 15, 2019 | 7.103 | 7.183 | 6.980 | 7.079 | 1,039,805 | +0.01(+0.13%) |
Feb 14, 2019 | 7.103 | 7.183 | 6.989 | 7.070 | 557,792 | -0.08(-1.06%) |
Feb 13, 2019 | 7.131 | 7.164 | 7.065 | 7.145 | 826,667 | +0.03(+0.40%) |
Feb 12, 2019 | 7.174 | 7.207 | 7.020 | 7.117 | 1,054,088 | -0.01(-0.20%) |
Feb 11, 2019 | 7.093 | 7.192 | 7.041 | 7.131 | 727,722 | +0.06(+0.80%) |
Feb 08, 2019 | 7.046 | 7.084 | 6.984 | 7.074 | 743,957 | +0.05(+0.67%) |
Feb 07, 2019 | 7.093 | 7.169 | 7.013 | 7.027 | 1,043,191 | -0.11(-1.59%) |
Feb 06, 2019 | 7.533 | 7.533 | 6.961 | 7.140 | 3,518,358 | -0.36(-4.79%) |
Feb 05, 2019 | 7.528 | 7.566 | 7.457 | 7.500 | 992,313 | +0.00(+0.00%) |
Feb 04, 2019 | 7.405 | 7.519 | 7.386 | 7.500 | 848,918 | +0.08(+1.02%) |
Feb 01, 2019 | 7.594 | 7.628 | 7.419 | 7.424 | 1,131,161 | -0.14(-1.88%) |
Jan 31, 2019 | 7.438 | 7.661 | 7.419 | 7.566 | 3,088,766 | +0.14(+1.91%) |
Jan 30, 2019 | 7.396 | 7.547 | 7.396 | 7.424 | 1,251,091 | -0.02(-0.25%) |
Jan 29, 2019 | 7.566 | 7.599 | 7.443 | 7.443 | 1,145,205 | -0.09(-1.13%) |
Jan 28, 2019 | 7.429 | 7.545 | 7.382 | 7.528 | 886,867 | +0.04(+0.51%) |
Jan 25, 2019 | 7.471 | 7.585 | 7.457 | 7.490 | 1,874,272 | +0.06(+0.83%) |
Jan 24, 2019 | 7.386 | 7.436 | 7.372 | 7.429 | 842,822 | +0.04(+0.58%) |
Jan 23, 2019 | 7.372 | 7.490 | 7.296 | 7.386 | 1,121,789 | +0.03(+0.39%) |
Jan 22, 2019 | 7.240 | 7.405 | 7.197 | 7.358 | 3,119,895 | +0.13(+1.83%) |
Jan 18, 2019 | 7.226 | 7.365 | 7.183 | 7.226 | 6,268,018 | +0.01(+0.13%) |
Jan 17, 2019 | 7.188 | 7.292 | 7.183 | 7.216 | 1,476,634 | +0.00(+0.07%) |
Jan 16, 2019 | 7.155 | 7.240 | 7.131 | 7.211 | 1,139,309 | +0.03(+0.39%) |
Jan 15, 2019 | 7.140 | 7.244 | 7.117 | 7.183 | 880,413 | +0.07(+0.93%) |
Jan 14, 2019 | 7.088 | 7.202 | 7.070 | 7.117 | 1,666,064 | -0.02(-0.33%) |
Jan 11, 2019 | 7.169 | 7.207 | 7.022 | 7.140 | 1,211,309 | -0.07(-0.92%) |
Jan 10, 2019 | 7.136 | 7.211 | 7.070 | 7.207 | 1,466,466 | +0.01(+0.20%) |
Jan 09, 2019 | 7.003 | 7.207 | 6.989 | 7.192 | 1,276,630 | +0.18(+2.63%) |
Jan 08, 2019 | 7.107 | 7.126 | 6.866 | 7.008 | 1,837,406 | -0.08(-1.13%) |
Jan 07, 2019 | 7.122 | 7.211 | 7.051 | 7.088 | 2,577,003 | -0.03(-0.46%) |
Jan 04, 2019 | 7.022 | 7.183 | 6.947 | 7.122 | 2,524,759 | +0.23(+3.36%) |
Jan 03, 2019 | 7.240 | 7.240 | 6.880 | 6.890 | 1,240,826 | -0.37(-5.14%) |