Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.100 | 7.240 | 7.100 | 7.240 | 8,308 | +0.05(+0.70%) |
Apr 29, 2019 | 7.160 | 7.250 | 7.010 | 7.190 | 9,767 | -0.11(-1.51%) |
Apr 26, 2019 | 7.070 | 7.330 | 7.000 | 7.300 | 9,400 | +0.21(+2.99%) |
Apr 25, 2019 | 6.990 | 7.088 | 6.990 | 7.088 | 1,722 | +0.10(+1.40%) |
Apr 24, 2019 | 7.020 | 7.190 | 6.990 | 6.990 | 5,565 | -0.02(-0.29%) |
Apr 23, 2019 | 7.035 | 7.035 | 7.010 | 7.010 | 205 | -0.25(-3.44%) |
Apr 22, 2019 | 6.960 | 7.260 | 6.960 | 7.260 | 4,926 | +0.31(+4.46%) |
Apr 18, 2019 | 7.030 | 7.140 | 6.950 | 6.950 | 19,200 | -0.19(-2.73%) |
Apr 17, 2019 | 7.310 | 7.379 | 7.015 | 7.145 | 25,407 | -0.24(-3.18%) |
Apr 16, 2019 | 7.390 | 7.390 | 7.010 | 7.380 | 14,100 | +0.29(+4.09%) |
Apr 15, 2019 | 7.360 | 7.360 | 7.060 | 7.090 | 4,504 | -0.01(-0.14%) |
Apr 12, 2019 | 7.430 | 7.430 | 7.020 | 7.100 | 12,300 | -0.16(-2.20%) |
Apr 11, 2019 | 7.180 | 7.320 | 6.940 | 7.260 | 12,090 | +0.27(+3.94%) |
Apr 10, 2019 | 7.300 | 7.300 | 6.930 | 6.985 | 67,306 | -0.23(-3.25%) |
Apr 09, 2019 | 7.230 | 7.340 | 7.050 | 7.220 | 16,572 | -0.08(-1.04%) |
Apr 08, 2019 | 7.113 | 7.427 | 7.113 | 7.296 | 1,255 | +0.23(+3.27%) |
Apr 05, 2019 | 7.190 | 7.210 | 6.890 | 7.065 | 6,000 | +0.03(+0.36%) |
Apr 04, 2019 | 7.200 | 7.200 | 6.990 | 7.040 | 3,957 | -0.27(-3.75%) |
Apr 03, 2019 | 8.000 | 8.000 | 7.100 | 7.314 | 23,634 | +0.19(+2.73%) |
Apr 02, 2019 | 7.030 | 7.780 | 7.000 | 7.120 | 35,966 | +0.34(+5.01%) |
Apr 01, 2019 | 6.750 | 6.910 | 6.750 | 6.780 | 4,090 | +0.01(+0.15%) |
Mar 29, 2019 | 7.000 | 7.000 | 6.770 | 6.770 | 700 | +0.02(+0.30%) |
Mar 28, 2019 | 6.950 | 6.950 | 6.750 | 6.750 | 6,832 | -0.24(-3.39%) |
Mar 27, 2019 | 6.985 | 6.987 | 6.950 | 6.987 | 602 | +0.04(+0.53%) |
Mar 26, 2019 | 6.850 | 7.060 | 6.850 | 6.950 | 1,800 | +0.17(+2.51%) |
Mar 25, 2019 | 6.770 | 7.030 | 6.750 | 6.780 | 19,825 | +0.06(+0.89%) |
Mar 22, 2019 | 6.820 | 6.824 | 6.670 | 6.720 | 3,700 | -0.18(-2.61%) |
Mar 21, 2019 | 6.900 | 6.900 | 6.900 | 5 | +0.00(+0.00%) | |
Mar 20, 2019 | 6.940 | 6.940 | 6.899 | 6.900 | 3,426 | +0.08(+1.17%) |
Mar 19, 2019 | 7.140 | 7.140 | 6.820 | 6.820 | 1,340 | -0.14(-2.01%) |
Mar 18, 2019 | 6.760 | 7.050 | 6.710 | 6.960 | 13,339 | +0.14(+2.05%) |
Mar 15, 2019 | 6.710 | 6.970 | 6.710 | 6.820 | 4,100 | +0.16(+2.40%) |
Mar 14, 2019 | 6.960 | 6.960 | 6.660 | 6.660 | 2,806 | -0.33(-4.72%) |
Mar 13, 2019 | 6.655 | 7.080 | 6.655 | 6.990 | 2,461 | -0.01(-0.14%) |
Mar 12, 2019 | 7.000 | 7.140 | 6.910 | 7.000 | 13,125 | +0.00(+0.00%) |
Mar 11, 2019 | 7.095 | 7.095 | 6.980 | 7.000 | 51,001 | -0.13(-1.81%) |
Mar 08, 2019 | 7.007 | 7.129 | 6.980 | 7.129 | 5,100 | +0.13(+1.84%) |
Mar 07, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 1,217 | +0.00(+0.00%) |
Mar 06, 2019 | 7.165 | 7.165 | 7.000 | 7.000 | 15,953 | -0.18(-2.49%) |
Mar 05, 2019 | 7.200 | 7.200 | 7.000 | 7.178 | 9,849 | +0.18(+2.55%) |
Mar 04, 2019 | 7.070 | 7.170 | 6.720 | 7.000 | 15,252 | -0.01(-0.14%) |
Mar 01, 2019 | 7.050 | 7.050 | 6.890 | 7.010 | 12,900 | +0.01(+0.14%) |
Feb 28, 2019 | 7.100 | 7.100 | 7.000 | 7.000 | 19,755 | -0.19(-2.64%) |
Feb 27, 2019 | 7.090 | 7.190 | 7.050 | 7.190 | 5,134 | +0.06(+0.84%) |
Feb 26, 2019 | 7.100 | 7.199 | 7.000 | 7.130 | 11,749 | +0.10(+1.42%) |
Feb 25, 2019 | 6.900 | 7.050 | 6.744 | 7.030 | 27,620 | +0.03(+0.43%) |
Feb 22, 2019 | 6.500 | 7.200 | 6.475 | 7.000 | 30,100 | +0.44(+6.71%) |
Feb 21, 2019 | 6.500 | 6.560 | 6.500 | 6.560 | 897 | +0.10(+1.55%) |
Feb 20, 2019 | 6.520 | 6.520 | 6.460 | 6.460 | 10,545 | -0.04(-0.62%) |
Feb 19, 2019 | 6.600 | 6.700 | 6.490 | 6.500 | 9,498 | -0.19(-2.84%) |
Feb 15, 2019 | 6.480 | 6.770 | 6.480 | 6.690 | 2,600 | +0.19(+2.92%) |
Feb 14, 2019 | 6.600 | 6.770 | 6.340 | 6.500 | 12,337 | -0.10(-1.50%) |
Feb 13, 2019 | 6.500 | 6.599 | 6.450 | 6.599 | 6,001 | +0.09(+1.37%) |
Feb 12, 2019 | 6.500 | 6.600 | 6.332 | 6.510 | 19,550 | +0.01(+0.23%) |
Feb 11, 2019 | 6.322 | 6.570 | 6.300 | 6.495 | 20,221 | -0.00(-0.08%) |
Feb 08, 2019 | 6.320 | 6.750 | 6.310 | 6.500 | 3,700 | +0.00(+0.00%) |
Feb 07, 2019 | 6.590 | 6.790 | 6.420 | 6.500 | 32,807 | +0.02(+0.34%) |
Feb 06, 2019 | 6.240 | 6.870 | 6.100 | 6.478 | 128,705 | +0.40(+6.55%) |
Feb 05, 2019 | 6.000 | 6.080 | 5.998 | 6.080 | 4,603 | +0.07(+1.11%) |
Feb 04, 2019 | 5.970 | 6.120 | 5.970 | 6.013 | 2,103 | +0.10(+1.74%) |