Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.375 | 7.391 | 7.278 | 7.286 | 2,012,224 | -0.06(-0.88%) |
Mar 28, 2019 | 7.302 | 7.383 | 7.274 | 7.351 | 1,055,053 | +0.07(+0.91%) |
Mar 27, 2019 | 7.308 | 7.356 | 7.229 | 7.284 | 1,624,588 | -0.02(-0.33%) |
Mar 26, 2019 | 7.261 | 7.336 | 7.253 | 7.308 | 1,516,813 | +0.05(+0.66%) |
Mar 25, 2019 | 7.268 | 7.300 | 7.157 | 7.261 | 1,453,778 | +0.00(+0.00%) |
Mar 22, 2019 | 7.316 | 7.356 | 7.261 | 7.261 | 2,422,554 | -0.06(-0.87%) |
Mar 21, 2019 | 7.213 | 7.348 | 7.157 | 7.324 | 3,986,804 | +0.13(+1.77%) |
Mar 20, 2019 | 7.101 | 7.261 | 7.058 | 7.197 | 2,211,420 | +0.08(+1.12%) |
Mar 19, 2019 | 7.109 | 7.145 | 7.078 | 7.117 | 1,669,840 | +0.02(+0.34%) |
Mar 18, 2019 | 7.014 | 7.193 | 7.006 | 7.093 | 1,625,194 | -0.02(-0.22%) |
Mar 15, 2019 | 7.197 | 7.205 | 7.101 | 7.109 | 4,583,424 | -0.09(-1.22%) |
Mar 14, 2019 | 7.229 | 7.241 | 7.149 | 7.197 | 1,549,916 | -0.03(-0.44%) |
Mar 13, 2019 | 7.197 | 7.268 | 7.181 | 7.229 | 1,965,670 | +0.05(+0.66%) |
Mar 12, 2019 | 7.125 | 7.189 | 7.090 | 7.181 | 1,861,604 | +0.08(+1.12%) |
Mar 11, 2019 | 7.038 | 7.109 | 7.014 | 7.101 | 1,450,798 | +0.10(+1.36%) |
Mar 08, 2019 | 6.998 | 7.054 | 6.966 | 7.006 | 1,716,473 | -0.01(-0.11%) |
Mar 07, 2019 | 7.093 | 7.117 | 6.990 | 7.014 | 1,780,233 | -0.05(-0.68%) |
Mar 06, 2019 | 7.062 | 7.109 | 6.998 | 7.062 | 3,152,169 | +0.01(+0.11%) |
Mar 05, 2019 | 7.117 | 7.193 | 7.046 | 7.054 | 4,101,705 | -0.07(-1.00%) |
Mar 04, 2019 | 7.141 | 7.253 | 7.097 | 7.125 | 5,933,596 | -0.02(-0.33%) |
Mar 01, 2019 | 7.253 | 7.332 | 7.109 | 7.149 | 11,210,521 | -0.24(-3.23%) |
Feb 28, 2019 | 7.443 | 7.547 | 7.308 | 7.388 | 4,259,490 | -0.07(-0.96%) |
Feb 27, 2019 | 7.396 | 7.507 | 7.197 | 7.459 | 4,706,248 | -0.10(-1.37%) |
Feb 26, 2019 | 7.547 | 7.595 | 7.503 | 7.563 | 3,123,227 | +0.03(+0.42%) |
Feb 25, 2019 | 7.634 | 7.634 | 7.531 | 7.531 | 1,776,086 | -0.10(-1.25%) |
Feb 22, 2019 | 7.579 | 7.650 | 7.531 | 7.626 | 1,412,538 | +0.06(+0.74%) |
Feb 21, 2019 | 7.547 | 7.571 | 7.483 | 7.571 | 1,074,127 | +0.00(+0.00%) |
Feb 20, 2019 | 7.587 | 7.626 | 7.507 | 7.571 | 2,052,608 | -0.04(-0.52%) |
Feb 19, 2019 | 7.658 | 7.714 | 7.571 | 7.610 | 2,093,398 | -0.05(-0.62%) |
Feb 15, 2019 | 7.658 | 7.698 | 7.626 | 7.658 | 2,486,686 | +0.03(+0.42%) |
Feb 14, 2019 | 7.595 | 7.658 | 7.491 | 7.626 | 2,841,488 | +0.04(+0.52%) |
Feb 13, 2019 | 7.515 | 7.602 | 7.483 | 7.587 | 995,884 | +0.06(+0.85%) |
Feb 12, 2019 | 7.563 | 7.579 | 7.439 | 7.523 | 1,439,422 | -0.03(-0.42%) |
Feb 11, 2019 | 7.531 | 7.610 | 7.511 | 7.555 | 2,581,819 | +0.02(+0.32%) |
Feb 08, 2019 | 7.507 | 7.575 | 7.475 | 7.531 | 946,261 | -0.02(-0.32%) |
Feb 07, 2019 | 7.420 | 7.610 | 7.368 | 7.555 | 2,218,970 | +0.12(+1.60%) |
Feb 06, 2019 | 7.507 | 7.507 | 7.380 | 7.435 | 1,695,697 | -0.07(-0.95%) |
Feb 05, 2019 | 7.531 | 7.555 | 7.391 | 7.507 | 1,674,497 | -0.01(-0.11%) |
Feb 04, 2019 | 7.571 | 7.571 | 7.491 | 7.515 | 3,138,958 | -0.06(-0.74%) |
Feb 01, 2019 | 7.698 | 7.706 | 7.479 | 7.571 | 1,976,648 | -0.07(-0.94%) |
Jan 31, 2019 | 7.515 | 7.642 | 7.447 | 7.642 | 2,482,966 | +0.12(+1.59%) |
Jan 30, 2019 | 7.499 | 7.579 | 7.463 | 7.523 | 2,367,145 | +0.02(+0.32%) |
Jan 29, 2019 | 7.459 | 7.515 | 7.435 | 7.499 | 2,069,660 | +0.03(+0.43%) |
Jan 28, 2019 | 7.300 | 7.499 | 7.292 | 7.467 | 1,636,035 | +0.11(+1.51%) |
Jan 25, 2019 | 7.300 | 7.380 | 7.284 | 7.356 | 2,246,128 | +0.08(+1.09%) |
Jan 24, 2019 | 7.292 | 7.316 | 7.237 | 7.276 | 1,204,481 | -0.02(-0.22%) |
Jan 23, 2019 | 7.245 | 7.300 | 7.173 | 7.292 | 1,730,373 | +0.08(+1.10%) |
Jan 22, 2019 | 7.213 | 7.272 | 7.157 | 7.213 | 2,271,439 | +0.05(+0.67%) |
Jan 18, 2019 | 7.173 | 7.213 | 7.121 | 7.165 | 2,367,853 | +0.02(+0.22%) |
Jan 17, 2019 | 7.109 | 7.173 | 7.093 | 7.149 | 2,170,026 | +0.01(+0.11%) |
Jan 16, 2019 | 7.038 | 7.141 | 7.018 | 7.141 | 2,218,571 | +0.11(+1.58%) |
Jan 15, 2019 | 6.998 | 7.046 | 6.942 | 7.030 | 1,434,494 | +0.06(+0.80%) |
Jan 14, 2019 | 6.958 | 7.038 | 6.942 | 6.974 | 1,584,911 | +0.01(+0.11%) |
Jan 11, 2019 | 6.958 | 7.002 | 6.895 | 6.966 | 1,594,245 | +0.02(+0.23%) |
Jan 10, 2019 | 6.863 | 7.006 | 6.847 | 6.950 | 2,382,513 | +0.09(+1.27%) |
Jan 09, 2019 | 6.839 | 6.915 | 6.740 | 6.863 | 2,221,872 | +0.02(+0.35%) |
Jan 08, 2019 | 6.807 | 6.903 | 6.775 | 6.839 | 1,658,357 | +0.09(+1.30%) |
Jan 07, 2019 | 6.648 | 6.847 | 6.648 | 6.752 | 1,442,324 | +0.14(+2.17%) |
Jan 04, 2019 | 6.489 | 6.640 | 6.473 | 6.608 | 1,820,468 | +0.17(+2.72%) |
Jan 03, 2019 | 6.449 | 6.616 | 6.402 | 6.433 | 2,400,947 | -0.02(-0.37%) |