Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.899 | 6.923 | 6.813 | 6.875 | 5,592,111 | +0.02(+0.36%) |
Apr 29, 2019 | 6.744 | 6.891 | 6.742 | 6.850 | 7,020,461 | +0.12(+1.82%) |
Apr 26, 2019 | 6.687 | 6.781 | 6.687 | 6.728 | 3,338,980 | +0.04(+0.61%) |
Apr 25, 2019 | 6.711 | 6.752 | 6.646 | 6.687 | 5,753,798 | -0.06(-0.85%) |
Apr 24, 2019 | 6.850 | 6.879 | 6.679 | 6.744 | 3,035,945 | -0.17(-2.48%) |
Apr 23, 2019 | 6.932 | 6.932 | 6.858 | 6.915 | 2,207,480 | -0.04(-0.59%) |
Apr 22, 2019 | 6.964 | 6.997 | 6.932 | 6.956 | 2,434,659 | -0.02(-0.23%) |
Apr 18, 2019 | 6.997 | 7.013 | 6.907 | 6.972 | 1,428,591 | -0.08(-1.16%) |
Apr 17, 2019 | 7.013 | 7.127 | 7.013 | 7.054 | 5,144,495 | +0.11(+1.65%) |
Apr 16, 2019 | 6.858 | 6.940 | 6.850 | 6.940 | 9,720,842 | +0.08(+1.19%) |
Apr 15, 2019 | 6.883 | 6.915 | 6.838 | 6.858 | 8,094,530 | -0.02(-0.24%) |
Apr 12, 2019 | 6.899 | 7.034 | 6.826 | 6.875 | 21,708,704 | +0.76(+12.40%) |
Apr 11, 2019 | 6.173 | 6.190 | 6.026 | 6.116 | 771,766 | -0.06(-0.92%) |
Apr 10, 2019 | 6.132 | 6.218 | 6.010 | 6.173 | 1,164,795 | +0.05(+0.80%) |
Apr 09, 2019 | 6.051 | 6.173 | 6.035 | 6.124 | 1,168,953 | +0.07(+1.21%) |
Apr 08, 2019 | 5.847 | 6.096 | 5.806 | 6.051 | 1,390,491 | +0.19(+3.20%) |
Apr 05, 2019 | 5.798 | 5.920 | 5.708 | 5.863 | 583,821 | +0.10(+1.70%) |
Apr 04, 2019 | 5.594 | 5.798 | 5.521 | 5.766 | 892,136 | +0.16(+2.91%) |
Apr 03, 2019 | 5.659 | 5.692 | 5.549 | 5.602 | 715,647 | +0.01(+0.15%) |
Apr 02, 2019 | 5.643 | 5.651 | 5.558 | 5.594 | 1,050,504 | -0.07(-1.15%) |
Apr 01, 2019 | 5.627 | 5.684 | 5.578 | 5.659 | 670,454 | +0.14(+2.51%) |
Mar 29, 2019 | 5.505 | 5.549 | 5.496 | 5.521 | 985,176 | +0.08(+1.50%) |
Mar 28, 2019 | 5.431 | 5.464 | 5.333 | 5.439 | 927,093 | +0.02(+0.30%) |
Mar 27, 2019 | 5.301 | 5.447 | 5.301 | 5.423 | 895,821 | +0.07(+1.37%) |
Mar 26, 2019 | 5.480 | 5.488 | 5.276 | 5.350 | 1,390,512 | -0.08(-1.50%) |
Mar 25, 2019 | 5.211 | 5.480 | 5.211 | 5.431 | 1,079,811 | +0.20(+3.74%) |
Mar 22, 2019 | 5.529 | 5.578 | 5.211 | 5.235 | 1,061,572 | -0.38(-6.69%) |
Mar 21, 2019 | 5.725 | 5.770 | 5.586 | 5.611 | 1,257,208 | -0.12(-2.13%) |
Mar 20, 2019 | 5.553 | 5.766 | 5.513 | 5.733 | 1,390,773 | +0.17(+3.08%) |
Mar 19, 2019 | 5.562 | 5.619 | 5.541 | 5.562 | 1,432,139 | +0.07(+1.19%) |
Mar 18, 2019 | 5.480 | 5.525 | 5.472 | 5.496 | 613,082 | +0.05(+0.90%) |
Mar 15, 2019 | 5.407 | 5.521 | 5.407 | 5.447 | 1,097,011 | +0.01(+0.15%) |
Mar 14, 2019 | 5.399 | 5.488 | 5.382 | 5.439 | 1,210,942 | +0.04(+0.76%) |
Mar 13, 2019 | 5.407 | 5.415 | 5.350 | 5.399 | 1,093,246 | +0.02(+0.30%) |
Mar 12, 2019 | 5.366 | 5.447 | 5.350 | 5.382 | 1,014,740 | +0.06(+1.07%) |
Mar 11, 2019 | 5.276 | 5.390 | 5.268 | 5.325 | 717,980 | +0.02(+0.31%) |
Mar 08, 2019 | 5.358 | 5.366 | 5.235 | 5.309 | 2,211,067 | -0.11(-1.96%) |
Mar 07, 2019 | 5.537 | 5.570 | 5.399 | 5.415 | 760,854 | -0.14(-2.50%) |
Mar 06, 2019 | 5.562 | 5.594 | 5.456 | 5.553 | 719,473 | +0.00(+0.00%) |
Mar 05, 2019 | 5.594 | 5.668 | 5.500 | 5.553 | 549,416 | -0.04(-0.73%) |
Mar 04, 2019 | 5.635 | 5.668 | 5.553 | 5.594 | 1,441,019 | -0.02(-0.29%) |
Mar 01, 2019 | 5.578 | 5.627 | 5.468 | 5.611 | 2,587,160 | +0.06(+1.03%) |
Feb 28, 2019 | 5.545 | 5.570 | 5.431 | 5.553 | 1,076,644 | +0.00(+0.00%) |
Feb 27, 2019 | 5.774 | 5.774 | 5.521 | 5.553 | 894,180 | -0.19(-3.27%) |
Feb 26, 2019 | 5.782 | 5.806 | 5.725 | 5.741 | 1,398,137 | -0.05(-0.85%) |
Feb 25, 2019 | 5.831 | 5.831 | 5.741 | 5.790 | 1,225,476 | +0.06(+1.00%) |
Feb 22, 2019 | 5.741 | 5.810 | 5.692 | 5.733 | 1,153,173 | +0.04(+0.72%) |
Feb 21, 2019 | 5.676 | 5.719 | 5.611 | 5.692 | 1,048,358 | +0.02(+0.29%) |
Feb 20, 2019 | 5.611 | 5.704 | 5.602 | 5.676 | 1,418,992 | +0.09(+1.61%) |
Feb 19, 2019 | 5.586 | 5.635 | 5.533 | 5.586 | 1,281,056 | -0.06(-1.01%) |
Feb 15, 2019 | 5.659 | 5.659 | 5.553 | 5.643 | 771,316 | +0.02(+0.29%) |
Feb 14, 2019 | 5.439 | 5.700 | 5.415 | 5.627 | 1,262,969 | +0.13(+2.37%) |
Feb 13, 2019 | 5.619 | 5.692 | 5.464 | 5.496 | 1,773,914 | -0.15(-2.60%) |
Feb 12, 2019 | 5.627 | 5.717 | 5.553 | 5.643 | 2,667,078 | +0.00(+0.00%) |
Feb 11, 2019 | 5.611 | 5.651 | 5.562 | 5.643 | 1,093,956 | +0.05(+0.87%) |
Feb 08, 2019 | 5.700 | 5.700 | 5.513 | 5.594 | 869,540 | -0.12(-2.14%) |
Feb 07, 2019 | 5.839 | 5.953 | 5.635 | 5.717 | 3,193,099 | -0.24(-3.97%) |
Feb 06, 2019 | 5.969 | 6.059 | 5.896 | 5.953 | 3,465,050 | -0.06(-0.95%) |
Feb 05, 2019 | 5.978 | 6.059 | 5.937 | 6.010 | 1,550,793 | +0.04(+0.68%) |
Feb 04, 2019 | 5.912 | 6.031 | 5.912 | 5.969 | 915,133 | +0.05(+0.83%) |