Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.944 | 7.053 | 6.887 | 6.983 | 23,480,634 | +0.14(+2.06%) |
Mar 28, 2019 | 6.548 | 6.916 | 6.541 | 6.842 | 42,043,916 | +0.31(+4.80%) |
Mar 27, 2019 | 6.663 | 6.714 | 6.484 | 6.528 | 40,349,508 | -0.36(-5.29%) |
Mar 26, 2019 | 6.932 | 6.964 | 6.810 | 6.893 | 25,947,924 | +0.05(+0.75%) |
Mar 25, 2019 | 6.772 | 6.932 | 6.759 | 6.842 | 22,892,252 | +0.09(+1.33%) |
Mar 22, 2019 | 6.887 | 6.970 | 6.676 | 6.752 | 66,877,292 | -0.43(-5.97%) |
Mar 21, 2019 | 7.386 | 7.392 | 7.050 | 7.181 | 36,756,972 | -0.28(-3.77%) |
Mar 20, 2019 | 7.540 | 7.607 | 7.380 | 7.463 | 33,501,402 | -0.13(-1.77%) |
Mar 19, 2019 | 7.706 | 7.745 | 7.565 | 7.597 | 22,219,002 | -0.14(-1.82%) |
Mar 18, 2019 | 7.623 | 7.748 | 7.623 | 7.738 | 12,454,030 | +0.12(+1.51%) |
Mar 15, 2019 | 7.597 | 7.681 | 7.591 | 7.623 | 21,664,504 | +0.07(+0.93%) |
Mar 14, 2019 | 7.540 | 7.553 | 7.440 | 7.553 | 16,285,553 | -0.02(-0.25%) |
Mar 13, 2019 | 7.469 | 7.649 | 7.431 | 7.572 | 23,259,386 | +0.08(+1.02%) |
Mar 12, 2019 | 7.450 | 7.508 | 7.412 | 7.495 | 19,619,596 | +0.04(+0.52%) |
Mar 11, 2019 | 7.232 | 7.456 | 7.220 | 7.456 | 23,352,830 | +0.35(+4.95%) |
Mar 08, 2019 | 6.989 | 7.117 | 6.983 | 7.104 | 18,732,978 | +0.10(+1.46%) |
Mar 07, 2019 | 7.066 | 7.066 | 6.896 | 7.002 | 17,164,888 | -0.03(-0.36%) |
Mar 06, 2019 | 7.232 | 7.252 | 6.976 | 7.028 | 18,811,730 | -0.21(-2.96%) |
Mar 05, 2019 | 7.210 | 7.293 | 7.153 | 7.242 | 8,976,680 | +0.06(+0.89%) |
Mar 04, 2019 | 7.210 | 7.229 | 7.095 | 7.178 | 14,498,857 | -0.01(-0.09%) |
Mar 01, 2019 | 7.274 | 7.332 | 7.153 | 7.185 | 20,286,596 | -0.16(-2.18%) |
Feb 28, 2019 | 7.537 | 7.537 | 7.329 | 7.345 | 31,695,502 | -0.27(-3.53%) |
Feb 27, 2019 | 7.588 | 7.664 | 7.549 | 7.613 | 11,615,872 | -0.04(-0.58%) |
Feb 26, 2019 | 7.530 | 7.664 | 7.505 | 7.658 | 24,433,908 | +0.13(+1.79%) |
Feb 25, 2019 | 7.652 | 7.658 | 7.495 | 7.524 | 19,105,414 | -0.07(-0.93%) |
Feb 22, 2019 | 7.652 | 7.652 | 7.508 | 7.594 | 22,074,264 | -0.01(-0.17%) |
Feb 21, 2019 | 7.600 | 7.607 | 7.485 | 7.607 | 29,251,444 | -0.03(-0.42%) |
Feb 20, 2019 | 7.754 | 7.876 | 7.620 | 7.639 | 24,143,066 | -0.11(-1.40%) |
Feb 19, 2019 | 7.818 | 7.876 | 7.735 | 7.748 | 19,949,132 | -0.18(-2.26%) |
Feb 15, 2019 | 7.927 | 7.952 | 7.812 | 7.927 | 17,305,848 | +0.04(+0.57%) |
Feb 14, 2019 | 7.447 | 7.959 | 7.434 | 7.882 | 34,880,596 | +0.31(+4.14%) |
Feb 13, 2019 | 7.716 | 7.754 | 7.549 | 7.569 | 20,324,922 | -0.19(-2.39%) |
Feb 12, 2019 | 7.716 | 7.879 | 7.613 | 7.754 | 21,163,966 | +0.22(+2.89%) |
Feb 11, 2019 | 7.613 | 7.629 | 7.412 | 7.537 | 13,440,020 | -0.07(-0.93%) |
Feb 08, 2019 | 7.722 | 7.754 | 7.457 | 7.607 | 24,951,538 | +0.02(+0.25%) |
Feb 07, 2019 | 7.613 | 7.645 | 7.415 | 7.588 | 31,146,282 | +0.04(+0.59%) |
Feb 06, 2019 | 7.696 | 7.754 | 7.473 | 7.543 | 24,042,968 | -0.39(-4.92%) |
Feb 05, 2019 | 7.908 | 8.023 | 7.837 | 7.933 | 18,281,560 | +0.01(+0.08%) |
Feb 04, 2019 | 7.696 | 7.978 | 7.677 | 7.927 | 17,824,610 | +0.11(+1.43%) |
Feb 01, 2019 | 7.802 | 7.863 | 7.706 | 7.815 | 24,629,156 | -0.13(-1.61%) |
Jan 31, 2019 | 7.796 | 8.029 | 7.764 | 7.943 | 29,485,046 | +0.54(+7.25%) |
Jan 30, 2019 | 7.367 | 7.450 | 7.201 | 7.405 | 17,368,736 | +0.03(+0.35%) |
Jan 29, 2019 | 7.463 | 7.482 | 7.338 | 7.380 | 17,477,902 | +0.08(+1.05%) |
Jan 28, 2019 | 7.258 | 7.402 | 7.246 | 7.303 | 14,600,812 | -0.06(-0.78%) |
Jan 25, 2019 | 7.335 | 7.405 | 7.201 | 7.361 | 16,834,706 | +0.08(+1.14%) |
Jan 24, 2019 | 7.220 | 7.303 | 7.178 | 7.278 | 19,954,908 | +0.04(+0.62%) |
Jan 23, 2019 | 7.143 | 7.246 | 7.051 | 7.233 | 13,411,939 | +0.24(+3.38%) |
Jan 22, 2019 | 7.150 | 7.214 | 6.977 | 6.996 | 16,105,717 | -0.26(-3.61%) |
Jan 18, 2019 | 7.316 | 7.348 | 7.188 | 7.258 | 14,388,287 | +0.06(+0.80%) |
Jan 17, 2019 | 7.079 | 7.246 | 7.073 | 7.201 | 17,883,100 | +0.04(+0.54%) |
Jan 16, 2019 | 7.175 | 7.236 | 7.143 | 7.162 | 13,080,900 | -0.02(-0.27%) |
Jan 15, 2019 | 7.156 | 7.214 | 7.086 | 7.182 | 14,854,161 | -0.03(-0.44%) |
Jan 14, 2019 | 7.079 | 7.252 | 7.060 | 7.214 | 11,790,929 | +0.08(+1.08%) |
Jan 11, 2019 | 7.073 | 7.169 | 7.041 | 7.137 | 17,383,098 | -0.05(-0.71%) |
Jan 10, 2019 | 7.220 | 7.316 | 7.092 | 7.188 | 26,306,568 | -0.05(-0.71%) |
Jan 09, 2019 | 7.156 | 7.258 | 7.143 | 7.239 | 27,422,640 | +0.19(+2.63%) |
Jan 08, 2019 | 6.907 | 7.079 | 6.843 | 7.054 | 28,948,908 | +0.12(+1.66%) |
Jan 07, 2019 | 7.060 | 7.073 | 6.919 | 6.939 | 29,287,624 | -0.02(-0.28%) |
Jan 04, 2019 | 6.817 | 7.051 | 6.760 | 6.958 | 20,046,714 | +0.09(+1.30%) |
Jan 03, 2019 | 6.843 | 6.913 | 6.747 | 6.868 | 20,894,900 | +0.09(+1.27%) |