Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.107 | 7.173 | 7.025 | 7.083 | 1,246,685 | -0.02(-0.35%) |
Apr 29, 2019 | 6.877 | 7.124 | 6.795 | 7.107 | 817,886 | +0.20(+2.86%) |
Apr 26, 2019 | 6.984 | 7.099 | 6.844 | 6.910 | 954,538 | -0.16(-2.33%) |
Apr 25, 2019 | 6.902 | 7.124 | 6.885 | 7.074 | 1,160,219 | +0.12(+1.65%) |
Apr 24, 2019 | 6.992 | 7.255 | 6.614 | 6.959 | 1,424,909 | -0.18(-2.53%) |
Apr 23, 2019 | 7.009 | 7.198 | 7.009 | 7.140 | 1,035,901 | +0.13(+1.88%) |
Apr 22, 2019 | 6.918 | 7.033 | 6.869 | 7.009 | 618,519 | +0.07(+0.95%) |
Apr 18, 2019 | 7.091 | 7.206 | 6.918 | 6.943 | 445,175 | -0.20(-2.77%) |
Apr 17, 2019 | 7.181 | 7.231 | 7.103 | 7.140 | 528,063 | +0.01(+0.12%) |
Apr 16, 2019 | 7.074 | 7.198 | 7.025 | 7.132 | 347,795 | +0.11(+1.52%) |
Apr 15, 2019 | 7.189 | 7.206 | 7.000 | 7.025 | 431,138 | -0.15(-2.06%) |
Apr 12, 2019 | 7.296 | 7.354 | 7.124 | 7.173 | 364,212 | +0.00(+0.00%) |
Apr 11, 2019 | 7.420 | 7.420 | 7.157 | 7.173 | 404,176 | -0.26(-3.54%) |
Apr 10, 2019 | 7.338 | 7.494 | 7.296 | 7.436 | 896,245 | +0.13(+1.80%) |
Apr 09, 2019 | 7.444 | 7.449 | 7.296 | 7.305 | 875,467 | -0.21(-2.84%) |
Apr 08, 2019 | 7.469 | 7.527 | 7.403 | 7.519 | 511,722 | +0.02(+0.33%) |
Apr 05, 2019 | 7.370 | 7.502 | 7.329 | 7.494 | 634,697 | +0.16(+2.13%) |
Apr 04, 2019 | 7.124 | 7.350 | 7.124 | 7.338 | 471,082 | +0.21(+2.88%) |
Apr 03, 2019 | 7.346 | 7.362 | 7.074 | 7.132 | 923,789 | -0.11(-1.48%) |
Apr 02, 2019 | 7.181 | 7.251 | 7.091 | 7.239 | 496,338 | +0.06(+0.80%) |
Apr 01, 2019 | 7.083 | 7.329 | 7.066 | 7.181 | 951,123 | +0.20(+2.83%) |
Mar 29, 2019 | 7.189 | 7.280 | 6.984 | 6.984 | 768,906 | -0.12(-1.74%) |
Mar 28, 2019 | 7.099 | 7.214 | 7.017 | 7.107 | 321,113 | +0.02(+0.23%) |
Mar 27, 2019 | 6.959 | 7.206 | 6.959 | 7.091 | 596,895 | +0.13(+1.89%) |
Mar 26, 2019 | 7.058 | 7.124 | 6.852 | 6.959 | 514,169 | -0.03(-0.47%) |
Mar 25, 2019 | 7.198 | 7.198 | 6.934 | 6.992 | 723,613 | -0.22(-3.08%) |
Mar 22, 2019 | 7.510 | 7.510 | 7.157 | 7.214 | 435,450 | -0.40(-5.29%) |
Mar 21, 2019 | 7.387 | 7.732 | 7.387 | 7.617 | 801,045 | +0.16(+2.21%) |
Mar 20, 2019 | 7.461 | 7.543 | 7.305 | 7.453 | 372,217 | -0.04(-0.55%) |
Mar 19, 2019 | 7.543 | 7.609 | 7.387 | 7.494 | 782,219 | +0.04(+0.55%) |
Mar 18, 2019 | 7.379 | 7.551 | 7.346 | 7.453 | 594,471 | +0.09(+1.23%) |
Mar 15, 2019 | 7.543 | 7.551 | 7.264 | 7.362 | 1,464,509 | -0.11(-1.43%) |
Mar 14, 2019 | 7.642 | 7.675 | 7.444 | 7.469 | 329,721 | -0.21(-2.68%) |
Mar 13, 2019 | 7.486 | 7.708 | 7.461 | 7.675 | 509,215 | +0.25(+3.32%) |
Mar 12, 2019 | 7.436 | 7.543 | 7.428 | 7.428 | 391,556 | -0.01(-0.11%) |
Mar 11, 2019 | 7.264 | 7.453 | 7.239 | 7.436 | 503,926 | +0.18(+2.49%) |
Mar 08, 2019 | 7.338 | 7.412 | 7.247 | 7.255 | 510,335 | -0.15(-2.00%) |
Mar 07, 2019 | 7.370 | 7.453 | 7.124 | 7.403 | 695,528 | +0.03(+0.45%) |
Mar 06, 2019 | 7.806 | 7.823 | 7.321 | 7.370 | 919,038 | -0.43(-5.49%) |
Mar 05, 2019 | 8.061 | 8.061 | 7.790 | 7.798 | 423,301 | -0.30(-3.76%) |
Mar 04, 2019 | 8.135 | 8.168 | 7.971 | 8.103 | 476,259 | -0.05(-0.61%) |
Mar 01, 2019 | 8.226 | 8.292 | 8.053 | 8.152 | 749,821 | -0.01(-0.10%) |
Feb 28, 2019 | 8.366 | 8.432 | 8.140 | 8.160 | 551,146 | -0.26(-3.03%) |
Feb 27, 2019 | 8.440 | 8.481 | 8.333 | 8.415 | 429,989 | +0.01(+0.10%) |
Feb 26, 2019 | 8.382 | 8.473 | 8.284 | 8.407 | 452,829 | +0.12(+1.49%) |
Feb 25, 2019 | 8.292 | 8.415 | 8.175 | 8.284 | 720,354 | +0.00(+0.00%) |
Feb 22, 2019 | 8.366 | 8.415 | 8.226 | 8.284 | 557,746 | -0.02(-0.20%) |
Feb 21, 2019 | 8.465 | 8.539 | 8.242 | 8.300 | 370,520 | -0.19(-2.23%) |
Feb 20, 2019 | 8.259 | 8.522 | 8.259 | 8.489 | 837,962 | +0.21(+2.58%) |
Feb 19, 2019 | 8.045 | 8.349 | 8.045 | 8.275 | 494,198 | +0.16(+1.92%) |
Feb 15, 2019 | 7.971 | 8.135 | 7.823 | 8.119 | 539,511 | +0.21(+2.71%) |
Feb 14, 2019 | 8.078 | 8.135 | 7.897 | 7.905 | 849,222 | -0.21(-2.63%) |
Feb 13, 2019 | 8.349 | 8.440 | 8.086 | 8.119 | 1,051,241 | -0.12(-1.40%) |
Feb 12, 2019 | 8.242 | 8.267 | 8.078 | 8.234 | 746,440 | +0.07(+0.91%) |
Feb 11, 2019 | 8.144 | 8.292 | 8.061 | 8.160 | 899,407 | -0.01(-0.10%) |
Feb 08, 2019 | 8.292 | 8.366 | 8.119 | 8.168 | 799,420 | -0.18(-2.17%) |
Feb 07, 2019 | 8.456 | 8.456 | 8.251 | 8.349 | 1,272,798 | -0.05(-0.59%) |
Feb 06, 2019 | 8.349 | 8.432 | 8.177 | 8.399 | 1,554,214 | +0.08(+0.99%) |
Feb 05, 2019 | 7.897 | 8.571 | 7.815 | 8.316 | 3,922,769 | -0.67(-7.50%) |
Feb 04, 2019 | 8.843 | 8.991 | 8.810 | 8.991 | 372,193 | +0.02(+0.18%) |