Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.300 | 6.310 | 6.020 | 6.180 | 4,620,683 | -0.10(-1.59%) |
Apr 29, 2019 | 6.380 | 6.410 | 6.260 | 6.280 | 1,256,613 | -0.08(-1.26%) |
Apr 26, 2019 | 6.340 | 6.470 | 6.300 | 6.360 | 1,452,000 | +0.01(+0.16%) |
Apr 25, 2019 | 6.280 | 6.400 | 6.200 | 6.350 | 1,179,851 | +0.02(+0.32%) |
Apr 24, 2019 | 6.200 | 6.420 | 6.140 | 6.330 | 2,086,555 | +0.08(+1.28%) |
Apr 23, 2019 | 6.090 | 6.280 | 5.980 | 6.250 | 4,038,849 | +0.17(+2.80%) |
Apr 22, 2019 | 6.230 | 6.360 | 6.060 | 6.080 | 2,107,837 | -0.16(-2.56%) |
Apr 18, 2019 | 6.310 | 6.390 | 6.190 | 6.240 | 4,198,600 | -0.09(-1.42%) |
Apr 17, 2019 | 6.550 | 6.580 | 6.110 | 6.330 | 3,437,885 | -0.19(-2.91%) |
Apr 16, 2019 | 7.040 | 7.040 | 6.490 | 6.520 | 1,863,893 | -0.47(-6.72%) |
Apr 15, 2019 | 6.850 | 6.990 | 6.839 | 6.990 | 1,942,581 | +0.16(+2.34%) |
Apr 12, 2019 | 6.880 | 6.920 | 6.785 | 6.830 | 1,454,300 | +0.00(+0.00%) |
Apr 11, 2019 | 6.880 | 6.890 | 6.780 | 6.830 | 1,172,594 | -0.02(-0.29%) |
Apr 10, 2019 | 6.740 | 6.850 | 6.710 | 6.850 | 1,697,306 | +0.11(+1.63%) |
Apr 09, 2019 | 6.750 | 6.790 | 6.650 | 6.740 | 1,316,104 | -0.03(-0.44%) |
Apr 08, 2019 | 6.830 | 6.830 | 6.710 | 6.770 | 1,086,133 | -0.07(-1.02%) |
Apr 05, 2019 | 6.730 | 6.890 | 6.710 | 6.840 | 1,079,300 | +0.16(+2.40%) |
Apr 04, 2019 | 6.650 | 6.705 | 6.540 | 6.680 | 854,722 | +0.05(+0.75%) |
Apr 03, 2019 | 6.690 | 6.770 | 6.620 | 6.630 | 1,020,331 | +0.01(+0.15%) |
Apr 02, 2019 | 6.570 | 6.640 | 6.462 | 6.620 | 1,529,743 | +0.02(+0.30%) |
Apr 01, 2019 | 6.600 | 6.725 | 6.510 | 6.600 | 875,534 | +0.02(+0.30%) |
Mar 29, 2019 | 6.630 | 6.650 | 6.540 | 6.580 | 2,536,600 | -0.04(-0.60%) |
Mar 28, 2019 | 6.580 | 6.655 | 6.485 | 6.620 | 1,092,681 | +0.05(+0.76%) |
Mar 27, 2019 | 6.570 | 6.610 | 6.400 | 6.570 | 1,561,291 | -0.01(-0.15%) |
Mar 26, 2019 | 6.730 | 6.740 | 6.490 | 6.580 | 1,784,490 | -0.12(-1.79%) |
Mar 25, 2019 | 6.780 | 6.820 | 6.575 | 6.700 | 1,752,841 | -0.08(-1.18%) |
Mar 22, 2019 | 6.950 | 7.000 | 6.730 | 6.780 | 1,728,700 | -0.21(-3.00%) |
Mar 21, 2019 | 6.900 | 7.090 | 6.900 | 6.990 | 1,889,136 | +0.04(+0.58%) |
Mar 20, 2019 | 6.900 | 7.000 | 6.810 | 6.950 | 2,269,511 | +0.05(+0.72%) |
Mar 19, 2019 | 6.860 | 6.970 | 6.820 | 6.900 | 1,866,173 | +0.05(+0.73%) |
Mar 18, 2019 | 6.830 | 6.950 | 6.750 | 6.850 | 2,084,216 | +0.04(+0.59%) |
Mar 15, 2019 | 6.950 | 7.020 | 6.760 | 6.810 | 3,830,100 | -0.13(-1.87%) |
Mar 14, 2019 | 6.930 | 7.050 | 6.860 | 6.940 | 3,936,241 | +0.03(+0.43%) |
Mar 13, 2019 | 6.990 | 7.150 | 6.810 | 6.910 | 9,605,645 | -0.13(-1.85%) |
Mar 12, 2019 | 6.860 | 7.150 | 6.850 | 7.040 | 2,579,509 | +0.18(+2.62%) |
Mar 11, 2019 | 6.710 | 6.870 | 6.690 | 6.860 | 2,282,338 | +0.16(+2.39%) |
Mar 08, 2019 | 6.470 | 6.730 | 6.470 | 6.700 | 2,853,600 | +0.14(+2.13%) |
Mar 07, 2019 | 6.500 | 6.640 | 6.460 | 6.560 | 2,959,157 | +0.16(+2.50%) |
Mar 06, 2019 | 6.460 | 6.500 | 6.270 | 6.400 | 4,393,291 | -0.07(-1.08%) |
Mar 05, 2019 | 6.640 | 6.650 | 6.450 | 6.470 | 2,627,605 | -0.12(-1.82%) |
Mar 04, 2019 | 6.790 | 6.870 | 6.440 | 6.590 | 3,181,551 | -0.22(-3.23%) |
Mar 01, 2019 | 6.780 | 6.960 | 6.680 | 6.810 | 2,842,500 | +0.05(+0.74%) |
Feb 28, 2019 | 6.900 | 6.940 | 6.730 | 6.760 | 4,929,148 | -0.15(-2.17%) |
Feb 27, 2019 | 7.040 | 7.040 | 6.735 | 6.910 | 2,204,417 | +0.01(+0.14%) |
Feb 26, 2019 | 7.300 | 7.300 | 6.890 | 6.900 | 2,379,893 | -0.37(-5.09%) |
Feb 25, 2019 | 7.490 | 7.530 | 7.245 | 7.270 | 4,304,177 | -0.18(-2.42%) |
Feb 22, 2019 | 7.410 | 7.650 | 7.380 | 7.450 | 3,484,400 | +0.03(+0.40%) |
Feb 21, 2019 | 7.520 | 7.610 | 7.380 | 7.420 | 2,151,556 | +0.16(+2.20%) |
Feb 20, 2019 | 7.250 | 7.460 | 7.230 | 7.260 | 2,139,170 | +0.01(+0.14%) |
Feb 19, 2019 | 7.050 | 7.430 | 6.970 | 7.250 | 2,940,832 | +0.21(+2.98%) |
Feb 15, 2019 | 6.990 | 7.040 | 6.805 | 7.040 | 2,896,700 | +0.11(+1.59%) |
Feb 14, 2019 | 7.000 | 7.090 | 6.720 | 6.930 | 5,010,270 | -1.19(-14.66%) |
Feb 13, 2019 | 8.000 | 8.180 | 7.980 | 8.120 | 1,845,242 | +0.13(+1.63%) |
Feb 12, 2019 | 7.870 | 8.010 | 7.710 | 7.990 | 3,510,981 | +0.13(+1.65%) |
Feb 11, 2019 | 7.810 | 7.960 | 7.730 | 7.860 | 2,432,559 | +0.05(+0.64%) |
Feb 08, 2019 | 7.900 | 7.950 | 7.680 | 7.810 | 1,319,200 | -0.14(-1.76%) |
Feb 07, 2019 | 7.960 | 8.060 | 7.860 | 7.950 | 1,230,242 | -0.05(-0.62%) |
Feb 06, 2019 | 8.150 | 8.170 | 7.980 | 8.000 | 1,265,946 | -0.15(-1.84%) |
Feb 05, 2019 | 8.340 | 8.430 | 8.100 | 8.150 | 1,252,821 | -0.14(-1.69%) |
Feb 04, 2019 | 8.370 | 8.400 | 8.230 | 8.290 | 990,616 | -0.10(-1.19%) |