Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.172 | 7.238 | 7.089 | 7.147 | 1,235,449 | -0.02(-0.35%) |
Apr 29, 2019 | 6.939 | 7.188 | 6.856 | 7.172 | 810,514 | +0.20(+2.86%) |
Apr 26, 2019 | 7.047 | 7.164 | 6.906 | 6.973 | 945,935 | -0.17(-2.33%) |
Apr 25, 2019 | 6.964 | 7.188 | 6.948 | 7.139 | 1,149,762 | +0.12(+1.65%) |
Apr 24, 2019 | 7.056 | 7.321 | 6.674 | 7.022 | 1,412,066 | -0.18(-2.53%) |
Apr 23, 2019 | 7.072 | 7.263 | 7.072 | 7.205 | 1,026,565 | +0.13(+1.88%) |
Apr 22, 2019 | 6.981 | 7.097 | 6.931 | 7.072 | 612,945 | +0.07(+0.95%) |
Apr 18, 2019 | 7.155 | 7.271 | 6.981 | 7.006 | 441,163 | -0.20(-2.76%) |
Apr 17, 2019 | 7.247 | 7.296 | 7.168 | 7.205 | 523,304 | +0.01(+0.12%) |
Apr 16, 2019 | 7.139 | 7.263 | 7.089 | 7.197 | 344,660 | +0.11(+1.52%) |
Apr 15, 2019 | 7.255 | 7.271 | 7.064 | 7.089 | 427,252 | -0.15(-2.06%) |
Apr 12, 2019 | 7.363 | 7.421 | 7.188 | 7.238 | 360,930 | +0.00(+0.00%) |
Apr 11, 2019 | 7.487 | 7.487 | 7.222 | 7.238 | 400,533 | -0.27(-3.54%) |
Apr 10, 2019 | 7.404 | 7.562 | 7.363 | 7.504 | 888,167 | +0.13(+1.80%) |
Apr 09, 2019 | 7.512 | 7.516 | 7.363 | 7.371 | 867,576 | -0.22(-2.84%) |
Apr 08, 2019 | 7.537 | 7.595 | 7.471 | 7.587 | 507,110 | +0.02(+0.33%) |
Apr 05, 2019 | 7.437 | 7.570 | 7.396 | 7.562 | 628,977 | +0.16(+2.13%) |
Apr 04, 2019 | 7.188 | 7.417 | 7.188 | 7.404 | 466,837 | +0.21(+2.88%) |
Apr 03, 2019 | 7.413 | 7.429 | 7.139 | 7.197 | 915,463 | -0.11(-1.48%) |
Apr 02, 2019 | 7.247 | 7.317 | 7.155 | 7.305 | 491,864 | +0.06(+0.80%) |
Apr 01, 2019 | 7.147 | 7.396 | 7.130 | 7.247 | 942,551 | +0.20(+2.83%) |
Mar 29, 2019 | 7.255 | 7.346 | 7.047 | 7.047 | 761,977 | -0.12(-1.74%) |
Mar 28, 2019 | 7.164 | 7.280 | 7.081 | 7.172 | 318,219 | +0.02(+0.23%) |
Mar 27, 2019 | 7.022 | 7.271 | 7.022 | 7.155 | 591,515 | +0.13(+1.89%) |
Mar 26, 2019 | 7.122 | 7.188 | 6.915 | 7.022 | 509,535 | -0.03(-0.47%) |
Mar 25, 2019 | 7.263 | 7.263 | 6.998 | 7.056 | 717,092 | -0.22(-3.08%) |
Mar 22, 2019 | 7.579 | 7.579 | 7.222 | 7.280 | 431,525 | -0.41(-5.29%) |
Mar 21, 2019 | 7.454 | 7.803 | 7.454 | 7.687 | 793,825 | +0.17(+2.21%) |
Mar 20, 2019 | 7.529 | 7.612 | 7.371 | 7.521 | 368,863 | -0.04(-0.55%) |
Mar 19, 2019 | 7.612 | 7.678 | 7.454 | 7.562 | 775,169 | +0.04(+0.55%) |
Mar 18, 2019 | 7.446 | 7.620 | 7.413 | 7.521 | 589,113 | +0.09(+1.23%) |
Mar 15, 2019 | 7.612 | 7.620 | 7.330 | 7.429 | 1,451,310 | -0.11(-1.43%) |
Mar 14, 2019 | 7.711 | 7.745 | 7.512 | 7.537 | 326,750 | -0.21(-2.68%) |
Mar 13, 2019 | 7.554 | 7.778 | 7.529 | 7.745 | 504,626 | +0.25(+3.32%) |
Mar 12, 2019 | 7.504 | 7.612 | 7.496 | 7.496 | 388,027 | -0.01(-0.11%) |
Mar 11, 2019 | 7.330 | 7.521 | 7.305 | 7.504 | 499,384 | +0.18(+2.49%) |
Mar 08, 2019 | 7.404 | 7.479 | 7.313 | 7.321 | 505,735 | -0.15(-2.00%) |
Mar 07, 2019 | 7.437 | 7.521 | 7.188 | 7.471 | 689,259 | +0.03(+0.45%) |
Mar 06, 2019 | 7.877 | 7.894 | 7.388 | 7.437 | 910,755 | -0.43(-5.49%) |
Mar 05, 2019 | 8.135 | 8.135 | 7.861 | 7.869 | 419,486 | -0.31(-3.76%) |
Mar 04, 2019 | 8.209 | 8.243 | 8.043 | 8.176 | 471,966 | -0.05(-0.61%) |
Mar 01, 2019 | 8.301 | 8.367 | 8.126 | 8.226 | 743,063 | -0.01(-0.10%) |
Feb 28, 2019 | 8.442 | 8.508 | 8.214 | 8.234 | 546,179 | -0.26(-3.03%) |
Feb 27, 2019 | 8.517 | 8.558 | 8.409 | 8.492 | 426,114 | +0.01(+0.10%) |
Feb 26, 2019 | 8.458 | 8.550 | 8.359 | 8.483 | 448,748 | +0.12(+1.49%) |
Feb 25, 2019 | 8.367 | 8.492 | 8.250 | 8.359 | 713,862 | +0.00(+0.00%) |
Feb 22, 2019 | 8.442 | 8.492 | 8.301 | 8.359 | 552,719 | -0.02(-0.20%) |
Feb 21, 2019 | 8.541 | 8.616 | 8.317 | 8.375 | 367,181 | -0.19(-2.23%) |
Feb 20, 2019 | 8.334 | 8.600 | 8.334 | 8.566 | 830,410 | +0.22(+2.58%) |
Feb 19, 2019 | 8.118 | 8.425 | 8.118 | 8.351 | 489,744 | +0.16(+1.92%) |
Feb 15, 2019 | 8.043 | 8.209 | 7.894 | 8.193 | 534,648 | +0.22(+2.71%) |
Feb 14, 2019 | 8.151 | 8.209 | 7.969 | 7.977 | 841,568 | -0.22(-2.63%) |
Feb 13, 2019 | 8.425 | 8.517 | 8.160 | 8.193 | 1,041,766 | -0.12(-1.40%) |
Feb 12, 2019 | 8.317 | 8.342 | 8.151 | 8.309 | 739,712 | +0.07(+0.91%) |
Feb 11, 2019 | 8.218 | 8.367 | 8.135 | 8.234 | 891,301 | -0.01(-0.10%) |
Feb 08, 2019 | 8.367 | 8.442 | 8.193 | 8.243 | 792,215 | -0.18(-2.17%) |
Feb 07, 2019 | 8.533 | 8.533 | 8.326 | 8.425 | 1,261,326 | -0.05(-0.59%) |
Feb 06, 2019 | 8.425 | 8.508 | 8.251 | 8.475 | 1,540,206 | +0.08(+0.99%) |
Feb 05, 2019 | 7.969 | 8.649 | 7.886 | 8.392 | 3,887,415 | -0.68(-7.50%) |
Feb 04, 2019 | 8.923 | 9.073 | 8.890 | 9.073 | 368,839 | +0.02(+0.18%) |