Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.005 | 7.097 | 7.005 | 7.056 | 1,392,037 | +0.06(+0.80%) |
Mar 28, 2019 | 6.950 | 7.005 | 6.941 | 7.000 | 1,006,941 | +0.07(+0.96%) |
Mar 27, 2019 | 6.972 | 6.983 | 6.905 | 6.933 | 1,379,678 | -0.01(-0.08%) |
Mar 26, 2019 | 6.933 | 6.983 | 6.927 | 6.939 | 917,820 | +0.04(+0.65%) |
Mar 25, 2019 | 6.855 | 6.936 | 6.845 | 6.894 | 963,468 | +0.04(+0.57%) |
Mar 22, 2019 | 6.944 | 6.964 | 6.822 | 6.855 | 1,376,247 | -0.09(-1.28%) |
Mar 21, 2019 | 6.905 | 6.994 | 6.905 | 6.944 | 2,581,492 | +0.03(+0.48%) |
Mar 20, 2019 | 6.939 | 6.989 | 6.905 | 6.911 | 1,139,561 | -0.03(-0.40%) |
Mar 19, 2019 | 7.050 | 7.067 | 6.916 | 6.939 | 1,599,553 | -0.07(-1.03%) |
Mar 18, 2019 | 6.911 | 7.044 | 6.866 | 7.011 | 2,512,120 | +0.16(+2.28%) |
Mar 15, 2019 | 6.877 | 6.927 | 6.788 | 6.855 | 2,895,144 | -0.05(-0.73%) |
Mar 14, 2019 | 6.866 | 7.044 | 6.805 | 6.905 | 3,628,645 | +0.07(+1.06%) |
Mar 13, 2019 | 6.838 | 6.933 | 6.654 | 6.833 | 9,671,338 | +0.06(+0.91%) |
Mar 12, 2019 | 7.451 | 7.490 | 6.660 | 6.771 | 18,492,716 | -0.66(-8.92%) |
Mar 11, 2019 | 7.468 | 7.468 | 7.362 | 7.435 | 1,294,602 | +0.06(+0.83%) |
Mar 08, 2019 | 7.357 | 7.396 | 7.340 | 7.373 | 1,045,553 | -0.01(-0.08%) |
Mar 07, 2019 | 7.396 | 7.404 | 7.362 | 7.379 | 732,447 | -0.01(-0.08%) |
Mar 06, 2019 | 7.412 | 7.446 | 7.373 | 7.384 | 718,178 | -0.03(-0.45%) |
Mar 05, 2019 | 7.485 | 7.517 | 7.362 | 7.418 | 1,672,455 | -0.09(-1.19%) |
Mar 04, 2019 | 7.490 | 7.535 | 7.412 | 7.507 | 801,406 | +0.04(+0.52%) |
Mar 01, 2019 | 7.685 | 7.691 | 7.457 | 7.468 | 1,136,525 | -0.16(-2.12%) |
Feb 28, 2019 | 7.624 | 7.651 | 7.553 | 7.630 | 1,769,995 | +0.01(+0.07%) |
Feb 27, 2019 | 7.641 | 7.651 | 7.586 | 7.624 | 1,693,679 | -0.01(-0.14%) |
Feb 26, 2019 | 7.651 | 7.651 | 7.548 | 7.635 | 2,061,748 | -0.02(-0.21%) |
Feb 25, 2019 | 7.608 | 7.722 | 7.526 | 7.651 | 2,408,624 | +0.07(+0.93%) |
Feb 22, 2019 | 7.264 | 7.624 | 7.194 | 7.581 | 3,271,177 | +0.40(+5.54%) |
Feb 21, 2019 | 7.183 | 7.210 | 7.172 | 7.183 | 1,116,938 | +0.03(+0.38%) |
Feb 20, 2019 | 7.123 | 7.166 | 7.123 | 7.155 | 760,907 | +0.05(+0.69%) |
Feb 19, 2019 | 7.057 | 7.112 | 7.046 | 7.106 | 906,925 | +0.05(+0.77%) |
Feb 15, 2019 | 7.041 | 7.074 | 7.030 | 7.052 | 900,963 | +0.03(+0.39%) |
Feb 14, 2019 | 7.057 | 7.085 | 7.008 | 7.025 | 821,697 | -0.04(-0.62%) |
Feb 13, 2019 | 7.068 | 7.106 | 7.036 | 7.068 | 713,124 | +0.00(+0.00%) |
Feb 12, 2019 | 7.057 | 7.096 | 7.036 | 7.068 | 844,702 | +0.02(+0.23%) |
Feb 11, 2019 | 7.123 | 7.172 | 7.030 | 7.052 | 1,292,233 | -0.06(-0.84%) |
Feb 08, 2019 | 7.046 | 7.128 | 7.046 | 7.112 | 675,814 | +0.04(+0.62%) |
Feb 07, 2019 | 7.112 | 7.134 | 6.997 | 7.068 | 971,673 | -0.06(-0.84%) |
Feb 06, 2019 | 7.221 | 7.232 | 7.112 | 7.128 | 958,447 | -0.08(-1.06%) |
Feb 05, 2019 | 7.166 | 7.205 | 7.145 | 7.205 | 813,293 | +0.06(+0.84%) |
Feb 04, 2019 | 7.085 | 7.194 | 7.076 | 7.145 | 1,014,716 | +0.07(+0.92%) |
Feb 01, 2019 | 7.161 | 7.188 | 7.052 | 7.079 | 854,172 | -0.08(-1.14%) |
Jan 31, 2019 | 7.052 | 7.161 | 7.046 | 7.161 | 1,169,507 | +0.09(+1.31%) |
Jan 30, 2019 | 6.970 | 7.079 | 6.959 | 7.068 | 918,285 | +0.11(+1.65%) |
Jan 29, 2019 | 6.954 | 7.008 | 6.937 | 6.954 | 641,717 | +0.00(+0.00%) |
Jan 28, 2019 | 6.905 | 6.968 | 6.888 | 6.954 | 690,316 | +0.04(+0.63%) |
Jan 25, 2019 | 6.910 | 6.927 | 6.842 | 6.910 | 886,834 | +0.01(+0.16%) |
Jan 24, 2019 | 6.807 | 6.910 | 6.801 | 6.899 | 976,094 | +0.10(+1.44%) |
Jan 23, 2019 | 6.785 | 6.812 | 6.758 | 6.801 | 647,758 | +0.04(+0.56%) |
Jan 22, 2019 | 6.785 | 6.807 | 6.736 | 6.763 | 1,423,623 | -0.01(-0.08%) |
Jan 18, 2019 | 6.741 | 6.779 | 6.714 | 6.769 | 568,102 | +0.06(+0.89%) |
Jan 17, 2019 | 6.627 | 6.725 | 6.600 | 6.709 | 680,328 | +0.04(+0.65%) |
Jan 16, 2019 | 6.545 | 6.698 | 6.545 | 6.665 | 948,290 | +0.12(+1.83%) |
Jan 15, 2019 | 6.540 | 6.572 | 6.502 | 6.545 | 512,343 | +0.00(+0.00%) |
Jan 14, 2019 | 6.638 | 6.692 | 6.529 | 6.545 | 887,726 | -0.09(-1.40%) |
Jan 11, 2019 | 6.589 | 6.649 | 6.567 | 6.638 | 556,175 | +0.02(+0.33%) |
Jan 10, 2019 | 6.551 | 6.687 | 6.545 | 6.616 | 583,004 | +0.06(+0.91%) |
Jan 09, 2019 | 6.621 | 6.654 | 6.545 | 6.556 | 765,310 | -0.06(-0.91%) |
Jan 08, 2019 | 6.572 | 6.632 | 6.556 | 6.616 | 965,693 | +0.07(+1.00%) |
Jan 07, 2019 | 6.371 | 6.556 | 6.354 | 6.551 | 976,529 | +0.19(+2.91%) |
Jan 04, 2019 | 6.229 | 6.376 | 6.229 | 6.365 | 984,270 | +0.17(+2.82%) |
Jan 03, 2019 | 6.109 | 6.251 | 6.109 | 6.191 | 844,419 | +0.07(+1.16%) |