Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.750 | 7.150 | 6.625 | 6.990 | 2,158 | +0.37(+5.51%) |
Apr 29, 2019 | 6.750 | 7.050 | 6.500 | 6.625 | 6,320 | -0.37(-5.32%) |
Apr 26, 2019 | 6.845 | 6.997 | 6.750 | 6.997 | 1,408 | +0.15(+2.23%) |
Apr 25, 2019 | 7.165 | 7.165 | 6.500 | 6.845 | 7,134 | +0.02(+0.29%) |
Apr 24, 2019 | 6.500 | 6.997 | 6.500 | 6.825 | 7,468 | -0.32(-4.48%) |
Apr 23, 2019 | 6.930 | 7.145 | 6.662 | 7.145 | 3,479 | +0.52(+7.85%) |
Apr 22, 2019 | 6.827 | 6.938 | 6.500 | 6.625 | 4,683 | -0.31(-4.47%) |
Apr 18, 2019 | 6.790 | 6.945 | 6.790 | 6.935 | 852 | +0.14(+2.14%) |
Apr 17, 2019 | 7.145 | 7.145 | 6.790 | 6.790 | 926 | -0.35(-4.97%) |
Apr 16, 2019 | 6.975 | 7.185 | 6.590 | 7.145 | 1,319 | +0.10(+1.46%) |
Apr 15, 2019 | 6.593 | 7.285 | 6.515 | 7.043 | 3,423 | +0.08(+1.08%) |
Apr 12, 2019 | 7.080 | 7.275 | 6.950 | 6.968 | 1,928 | -0.11(-1.59%) |
Apr 11, 2019 | 7.487 | 7.487 | 6.982 | 7.080 | 2,181 | -0.20(-2.68%) |
Apr 10, 2019 | 7.355 | 7.625 | 7.250 | 7.275 | 1,193 | -0.22(-2.97%) |
Apr 09, 2019 | 7.500 | 7.750 | 7.253 | 7.497 | 2,914 | +0.03(+0.47%) |
Apr 08, 2019 | 7.000 | 7.600 | 6.965 | 7.463 | 9,252 | +0.62(+9.06%) |
Apr 05, 2019 | 6.853 | 7.000 | 6.598 | 6.843 | 3,712 | +0.23(+3.44%) |
Apr 04, 2019 | 6.250 | 6.862 | 6.250 | 6.615 | 11,131 | +0.05(+0.76%) |
Apr 03, 2019 | 7.000 | 7.000 | 6.447 | 6.565 | 6,774 | -0.14(-2.12%) |
Apr 02, 2019 | 6.550 | 6.777 | 6.290 | 6.707 | 6,564 | -0.04(-0.63%) |
Apr 01, 2019 | 6.750 | 7.000 | 6.500 | 6.750 | 9,343 | -0.03(-0.37%) |
Mar 29, 2019 | 7.010 | 7.122 | 6.678 | 6.775 | 7,352 | -0.04(-0.62%) |
Mar 28, 2019 | 6.918 | 7.160 | 6.750 | 6.817 | 3,497 | -0.20(-2.88%) |
Mar 27, 2019 | 6.900 | 7.207 | 6.747 | 7.020 | 6,306 | +0.14(+2.00%) |
Mar 26, 2019 | 7.750 | 7.750 | 6.883 | 6.883 | 7,539 | -0.52(-6.99%) |
Mar 25, 2019 | 7.150 | 7.625 | 7.150 | 7.400 | 7,089 | -0.06(-0.77%) |
Mar 22, 2019 | 7.375 | 7.500 | 7.250 | 7.457 | 2,028 | +0.06(+0.85%) |
Mar 21, 2019 | 7.550 | 7.763 | 7.332 | 7.395 | 3,140 | -0.39(-4.95%) |
Mar 20, 2019 | 7.643 | 7.997 | 7.510 | 7.780 | 2,323 | +0.14(+1.80%) |
Mar 19, 2019 | 7.750 | 8.000 | 7.423 | 7.643 | 4,913 | -0.04(-0.52%) |
Mar 18, 2019 | 8.250 | 8.250 | 7.125 | 7.683 | 3,570 | -0.57(-6.88%) |
Mar 15, 2019 | 7.500 | 8.250 | 7.125 | 8.250 | 7,008 | +0.83(+11.11%) |
Mar 14, 2019 | 7.190 | 7.750 | 7.000 | 7.425 | 6,270 | -0.05(-0.64%) |
Mar 13, 2019 | 7.500 | 7.747 | 7.410 | 7.473 | 3,933 | +0.13(+1.84%) |
Mar 12, 2019 | 7.500 | 7.500 | 7.170 | 7.338 | 5,184 | -0.11(-1.51%) |
Mar 11, 2019 | 7.500 | 7.500 | 7.125 | 7.450 | 3,788 | +0.17(+2.30%) |
Mar 08, 2019 | 6.625 | 7.500 | 6.625 | 7.282 | 13,328 | +0.28(+4.04%) |
Mar 07, 2019 | 8.000 | 8.000 | 6.500 | 7.000 | 7,540 | +0.20(+2.87%) |
Mar 06, 2019 | 7.250 | 7.250 | 6.737 | 6.805 | 7,672 | +0.06(+0.93%) |
Mar 05, 2019 | 7.018 | 7.018 | 6.550 | 6.742 | 7,293 | -0.07(-1.03%) |
Mar 04, 2019 | 5.750 | 7.375 | 5.750 | 6.812 | 31,649 | -0.31(-4.39%) |
Mar 01, 2019 | 7.375 | 8.000 | 7.000 | 7.125 | 30,828 | +2.12(+42.50%) |
Feb 28, 2019 | 8.375 | 8.375 | 5.000 | 5.000 | 26,546 | -3.37(-40.24%) |
Feb 27, 2019 | 9.000 | 9.015 | 8.060 | 8.367 | 8,406 | -0.63(-7.03%) |
Feb 26, 2019 | 8.000 | 9.000 | 7.750 | 9.000 | 4,932 | +0.75(+9.09%) |
Feb 25, 2019 | 8.600 | 8.748 | 8.235 | 8.250 | 4,645 | -0.38(-4.35%) |
Feb 22, 2019 | 8.600 | 8.750 | 8.250 | 8.625 | 8,724 | +0.18(+2.13%) |
Feb 21, 2019 | 7.775 | 8.445 | 7.775 | 8.445 | 6,016 | +0.79(+10.36%) |
Feb 20, 2019 | 8.250 | 8.668 | 7.652 | 7.652 | 12,714 | -0.33(-4.13%) |
Feb 19, 2019 | 7.560 | 8.250 | 7.560 | 7.982 | 9,792 | +0.48(+6.43%) |
Feb 15, 2019 | 7.500 | 8.250 | 7.500 | 7.500 | 7,728 | -0.25(-3.23%) |
Feb 14, 2019 | 8.250 | 8.250 | 7.750 | 7.750 | 5,617 | -0.40(-4.88%) |
Feb 13, 2019 | 8.348 | 8.375 | 7.805 | 8.148 | 5,163 | -0.05(-0.58%) |
Feb 12, 2019 | 8.750 | 8.750 | 7.798 | 8.195 | 3,698 | -0.05(-0.67%) |
Feb 11, 2019 | 8.000 | 8.750 | 8.000 | 8.250 | 5,477 | +0.12(+1.54%) |
Feb 08, 2019 | 8.750 | 9.450 | 8.075 | 8.125 | 9,652 | -0.23(-2.72%) |
Feb 07, 2019 | 8.625 | 8.748 | 8.303 | 8.352 | 4,886 | -0.12(-1.45%) |
Feb 06, 2019 | 8.000 | 8.748 | 8.000 | 8.475 | 8,557 | +0.72(+9.25%) |
Feb 05, 2019 | 7.790 | 8.250 | 7.735 | 7.758 | 4,184 | -0.11(-1.37%) |
Feb 04, 2019 | 7.750 | 8.168 | 7.105 | 7.865 | 6,083 | -0.13(-1.69%) |