Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 6.552 | 6.624 | 6.432 | 6.606 | 560,500 | +0.13(+2.04%) |
Mar 28, 2019 | 6.210 | 6.646 | 6.178 | 6.474 | 1,328,135 | +0.26(+4.25%) |
Mar 27, 2019 | 6.188 | 6.244 | 6.034 | 6.210 | 1,008,695 | -0.02(-0.38%) |
Mar 26, 2019 | 6.386 | 6.392 | 6.088 | 6.234 | 730,395 | -0.11(-1.67%) |
Mar 25, 2019 | 6.258 | 6.404 | 6.150 | 6.340 | 826,405 | +0.05(+0.79%) |
Mar 22, 2019 | 6.486 | 6.522 | 6.146 | 6.290 | 2,096,000 | -0.24(-3.65%) |
Mar 21, 2019 | 7.058 | 7.090 | 6.500 | 6.528 | 1,794,285 | -0.61(-8.57%) |
Mar 20, 2019 | 7.018 | 7.242 | 6.982 | 7.140 | 1,560,550 | +0.09(+1.25%) |
Mar 19, 2019 | 6.730 | 7.120 | 6.730 | 7.052 | 1,190,115 | +0.33(+4.94%) |
Mar 18, 2019 | 6.560 | 6.774 | 6.560 | 6.720 | 1,213,170 | +0.14(+2.16%) |
Mar 15, 2019 | 6.688 | 6.962 | 6.570 | 6.578 | 2,190,000 | -0.15(-2.20%) |
Mar 14, 2019 | 6.730 | 7.120 | 6.662 | 6.726 | 3,366,525 | -0.01(-0.15%) |
Mar 13, 2019 | 6.980 | 6.980 | 6.370 | 6.736 | 4,819,095 | -0.12(-1.69%) |
Mar 12, 2019 | 6.856 | 7.018 | 6.640 | 6.852 | 1,671,520 | -0.00(-0.06%) |
Mar 11, 2019 | 6.600 | 7.037 | 6.580 | 6.856 | 2,381,245 | +0.38(+5.80%) |
Mar 08, 2019 | 6.600 | 6.680 | 6.412 | 6.480 | 1,718,000 | -0.22(-3.31%) |
Mar 07, 2019 | 6.978 | 6.978 | 6.626 | 6.702 | 1,861,685 | -0.32(-4.61%) |
Mar 06, 2019 | 7.320 | 7.430 | 6.898 | 7.026 | 1,840,705 | -0.25(-3.38%) |
Mar 05, 2019 | 7.614 | 7.662 | 7.227 | 7.272 | 720,090 | -0.33(-4.32%) |
Mar 04, 2019 | 7.800 | 7.978 | 7.490 | 7.600 | 2,007,265 | -0.13(-1.73%) |
Mar 01, 2019 | 7.330 | 7.852 | 7.330 | 7.734 | 2,359,500 | +0.46(+6.29%) |
Feb 28, 2019 | 7.280 | 7.394 | 7.233 | 7.276 | 1,394,880 | +0.00(+0.03%) |
Feb 27, 2019 | 7.228 | 7.376 | 6.970 | 7.274 | 2,129,915 | -0.10(-1.38%) |
Feb 26, 2019 | 7.678 | 7.786 | 7.248 | 7.376 | 1,398,545 | -0.43(-5.56%) |
Feb 25, 2019 | 8.016 | 8.400 | 7.678 | 7.810 | 2,896,625 | -0.16(-2.01%) |
Feb 22, 2019 | 7.174 | 7.984 | 7.174 | 7.970 | 1,932,500 | +0.84(+11.84%) |
Feb 21, 2019 | 6.920 | 7.650 | 6.920 | 7.126 | 2,682,085 | +0.39(+5.82%) |
Feb 20, 2019 | 6.826 | 7.050 | 6.680 | 6.734 | 1,445,995 | -0.03(-0.44%) |
Feb 19, 2019 | 6.360 | 6.900 | 6.324 | 6.764 | 2,723,360 | +0.64(+10.52%) |
Feb 15, 2019 | 6.990 | 7.064 | 6.104 | 6.120 | 2,791,500 | -0.87(-12.50%) |
Feb 14, 2019 | 6.768 | 7.116 | 6.768 | 6.994 | 913,880 | +0.13(+1.92%) |
Feb 13, 2019 | 6.882 | 6.972 | 6.710 | 6.862 | 813,615 | +0.00(+0.00%) |
Feb 12, 2019 | 6.840 | 6.886 | 6.672 | 6.862 | 928,180 | +0.22(+3.28%) |
Feb 11, 2019 | 6.282 | 6.896 | 6.282 | 6.644 | 1,454,080 | +0.37(+5.96%) |
Feb 08, 2019 | 6.412 | 6.484 | 6.024 | 6.270 | 1,514,500 | -0.23(-3.48%) |
Feb 07, 2019 | 6.800 | 6.850 | 6.368 | 6.496 | 1,165,285 | -0.35(-5.14%) |
Feb 06, 2019 | 6.830 | 7.014 | 6.756 | 6.848 | 935,725 | +0.12(+1.72%) |
Feb 05, 2019 | 6.880 | 7.076 | 6.696 | 6.732 | 1,109,215 | -0.13(-1.89%) |
Feb 04, 2019 | 6.974 | 7.200 | 6.846 | 6.862 | 727,770 | -0.09(-1.35%) |
Feb 01, 2019 | 8.070 | 8.070 | 6.790 | 6.956 | 3,654,000 | -1.06(-13.18%) |
Jan 31, 2019 | 7.502 | 8.200 | 7.432 | 8.012 | 3,337,340 | +0.63(+8.48%) |
Jan 30, 2019 | 6.956 | 7.396 | 6.692 | 7.386 | 2,043,235 | +0.65(+9.65%) |
Jan 29, 2019 | 7.014 | 7.020 | 6.622 | 6.736 | 1,014,905 | -0.20(-2.91%) |
Jan 28, 2019 | 6.800 | 6.990 | 6.512 | 6.938 | 1,095,090 | +0.03(+0.43%) |
Jan 25, 2019 | 6.742 | 7.040 | 6.682 | 6.908 | 2,055,000 | +0.28(+4.16%) |
Jan 24, 2019 | 6.420 | 6.804 | 6.384 | 6.632 | 2,450,920 | +0.40(+6.35%) |
Jan 23, 2019 | 6.150 | 6.534 | 6.150 | 6.236 | 2,701,000 | +0.18(+2.97%) |
Jan 22, 2019 | 5.832 | 6.058 | 5.634 | 6.056 | 2,340,350 | +0.19(+3.24%) |
Jan 18, 2019 | 5.662 | 6.038 | 5.662 | 5.866 | 1,472,500 | +0.26(+4.56%) |
Jan 17, 2019 | 5.418 | 5.690 | 5.316 | 5.610 | 1,055,835 | +0.19(+3.58%) |
Jan 16, 2019 | 5.186 | 5.660 | 5.186 | 5.416 | 1,368,510 | +0.25(+4.92%) |
Jan 15, 2019 | 5.204 | 5.296 | 5.080 | 5.162 | 370,505 | +0.00(+0.08%) |
Jan 14, 2019 | 5.230 | 5.358 | 5.066 | 5.158 | 366,555 | -0.14(-2.61%) |
Jan 11, 2019 | 5.350 | 5.351 | 5.273 | 5.296 | 436,000 | -0.08(-1.41%) |
Jan 10, 2019 | 5.160 | 5.382 | 5.070 | 5.372 | 660,565 | +0.21(+4.03%) |
Jan 09, 2019 | 5.296 | 5.336 | 5.126 | 5.164 | 410,365 | -0.05(-0.88%) |
Jan 08, 2019 | 5.386 | 5.468 | 5.166 | 5.210 | 798,145 | -0.10(-1.92%) |
Jan 07, 2019 | 5.010 | 5.386 | 4.977 | 5.312 | 577,370 | +0.36(+7.36%) |
Jan 04, 2019 | 4.764 | 5.042 | 4.724 | 4.948 | 423,000 | +0.29(+6.18%) |
Jan 03, 2019 | 4.764 | 4.820 | 4.646 | 4.660 | 245,740 | -0.15(-3.12%) |