Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.710 | 7.770 | 7.669 | 7.681 | 1,954,237 | -0.01(-0.08%) |
Mar 28, 2019 | 7.687 | 7.693 | 7.639 | 7.687 | 848,425 | +0.01(+0.15%) |
Mar 27, 2019 | 7.687 | 7.734 | 7.645 | 7.675 | 974,423 | -0.01(-0.08%) |
Mar 26, 2019 | 7.669 | 7.699 | 7.657 | 7.681 | 709,339 | +0.04(+0.46%) |
Mar 25, 2019 | 7.610 | 7.675 | 7.551 | 7.645 | 1,155,217 | +0.05(+0.62%) |
Mar 22, 2019 | 7.628 | 7.663 | 7.568 | 7.598 | 1,841,944 | -0.05(-0.62%) |
Mar 21, 2019 | 7.556 | 7.657 | 7.533 | 7.645 | 1,399,141 | +0.11(+1.49%) |
Mar 20, 2019 | 7.598 | 7.633 | 7.533 | 7.533 | 1,097,282 | -0.05(-0.70%) |
Mar 19, 2019 | 7.675 | 7.681 | 7.551 | 7.586 | 1,013,949 | -0.08(-1.00%) |
Mar 18, 2019 | 7.616 | 7.675 | 7.616 | 7.663 | 1,415,254 | +0.05(+0.62%) |
Mar 15, 2019 | 7.551 | 7.616 | 7.509 | 7.616 | 3,323,368 | +0.07(+0.94%) |
Mar 14, 2019 | 7.580 | 7.610 | 7.515 | 7.545 | 1,806,240 | -0.03(-0.39%) |
Mar 13, 2019 | 7.586 | 7.639 | 7.562 | 7.574 | 1,459,045 | -0.01(-0.08%) |
Mar 12, 2019 | 7.551 | 7.598 | 7.527 | 7.580 | 1,353,415 | +0.01(+0.16%) |
Mar 11, 2019 | 7.521 | 7.574 | 7.485 | 7.568 | 1,298,764 | +0.07(+0.87%) |
Mar 08, 2019 | 7.503 | 7.545 | 7.444 | 7.503 | 2,014,352 | -0.02(-0.31%) |
Mar 07, 2019 | 7.598 | 7.610 | 7.509 | 7.527 | 1,452,086 | -0.08(-1.09%) |
Mar 06, 2019 | 7.657 | 7.663 | 7.568 | 7.610 | 919,514 | -0.05(-0.62%) |
Mar 05, 2019 | 7.639 | 7.678 | 7.622 | 7.657 | 1,398,930 | +0.04(+0.47%) |
Mar 04, 2019 | 7.669 | 7.669 | 7.551 | 7.622 | 1,592,587 | -0.01(-0.08%) |
Mar 01, 2019 | 7.663 | 7.716 | 7.568 | 7.628 | 1,525,497 | -0.04(-0.46%) |
Feb 28, 2019 | 7.556 | 7.669 | 7.503 | 7.663 | 2,263,126 | +0.09(+1.17%) |
Feb 27, 2019 | 7.574 | 7.580 | 7.481 | 7.574 | 1,750,910 | +0.00(+0.00%) |
Feb 26, 2019 | 7.574 | 7.673 | 7.539 | 7.574 | 2,360,455 | +0.00(+0.00%) |
Feb 25, 2019 | 7.586 | 7.650 | 7.493 | 7.574 | 2,968,988 | +0.06(+0.77%) |
Feb 22, 2019 | 7.510 | 7.516 | 7.458 | 7.516 | 3,570,091 | +0.03(+0.39%) |
Feb 21, 2019 | 7.423 | 7.487 | 7.377 | 7.487 | 2,764,880 | +0.11(+1.49%) |
Feb 20, 2019 | 7.307 | 7.389 | 7.273 | 7.377 | 2,397,106 | +0.00(+0.00%) |
Feb 19, 2019 | 7.197 | 7.412 | 7.157 | 7.377 | 4,844,809 | +0.24(+3.41%) |
Feb 15, 2019 | 6.954 | 7.148 | 6.820 | 7.133 | 3,798,383 | +0.26(+3.71%) |
Feb 14, 2019 | 6.907 | 6.942 | 6.878 | 6.878 | 1,116,958 | -0.06(-0.84%) |
Feb 13, 2019 | 6.959 | 6.965 | 6.878 | 6.936 | 1,413,326 | -0.02(-0.33%) |
Feb 12, 2019 | 6.925 | 6.959 | 6.890 | 6.959 | 1,037,749 | +0.05(+0.76%) |
Feb 11, 2019 | 6.919 | 6.936 | 6.887 | 6.907 | 1,149,177 | +0.01(+0.08%) |
Feb 08, 2019 | 6.861 | 6.907 | 6.826 | 6.901 | 612,114 | +0.03(+0.42%) |
Feb 07, 2019 | 6.901 | 6.907 | 6.814 | 6.872 | 930,653 | -0.04(-0.59%) |
Feb 06, 2019 | 6.907 | 6.936 | 6.832 | 6.913 | 964,371 | -0.01(-0.17%) |
Feb 05, 2019 | 6.959 | 6.959 | 6.907 | 6.925 | 1,810,228 | -0.03(-0.42%) |
Feb 04, 2019 | 6.907 | 6.988 | 6.901 | 6.954 | 1,266,090 | +0.05(+0.67%) |
Feb 01, 2019 | 6.959 | 6.971 | 6.843 | 6.907 | 1,921,521 | -0.03(-0.42%) |
Jan 31, 2019 | 6.855 | 6.948 | 6.820 | 6.936 | 2,356,984 | +0.07(+1.01%) |
Jan 30, 2019 | 6.780 | 6.867 | 6.722 | 6.867 | 1,694,578 | +0.11(+1.63%) |
Jan 29, 2019 | 6.710 | 6.797 | 6.681 | 6.756 | 1,470,255 | +0.05(+0.78%) |
Jan 28, 2019 | 6.652 | 6.710 | 6.626 | 6.704 | 1,058,643 | +0.05(+0.78%) |
Jan 25, 2019 | 6.577 | 6.687 | 6.554 | 6.652 | 1,357,858 | +0.11(+1.68%) |
Jan 24, 2019 | 6.507 | 6.559 | 6.490 | 6.542 | 798,193 | +0.04(+0.62%) |
Jan 23, 2019 | 6.467 | 6.507 | 6.426 | 6.501 | 1,505,609 | +0.06(+0.90%) |
Jan 22, 2019 | 6.577 | 6.577 | 6.409 | 6.443 | 1,778,962 | -0.13(-1.94%) |
Jan 18, 2019 | 6.617 | 6.652 | 6.542 | 6.571 | 1,097,150 | -0.04(-0.61%) |
Jan 17, 2019 | 6.577 | 6.617 | 6.545 | 6.612 | 1,031,674 | +0.03(+0.44%) |
Jan 16, 2019 | 6.583 | 6.612 | 6.533 | 6.583 | 1,382,821 | +0.00(+0.00%) |
Jan 15, 2019 | 6.617 | 6.629 | 6.530 | 6.583 | 1,158,933 | +0.00(+0.00%) |
Jan 14, 2019 | 6.565 | 6.603 | 6.536 | 6.583 | 1,241,024 | +0.02(+0.27%) |
Jan 11, 2019 | 6.565 | 6.629 | 6.519 | 6.565 | 1,130,083 | +0.02(+0.27%) |
Jan 10, 2019 | 6.513 | 6.565 | 6.426 | 6.548 | 1,814,139 | +0.04(+0.62%) |
Jan 09, 2019 | 6.443 | 6.519 | 6.356 | 6.507 | 2,082,298 | +0.10(+1.54%) |
Jan 08, 2019 | 6.345 | 6.409 | 6.281 | 6.409 | 2,254,633 | +0.10(+1.56%) |
Jan 07, 2019 | 6.177 | 6.345 | 6.153 | 6.310 | 2,626,656 | +0.15(+2.45%) |
Jan 04, 2019 | 6.078 | 6.168 | 6.008 | 6.159 | 2,244,820 | +0.16(+2.71%) |
Jan 03, 2019 | 5.881 | 6.014 | 5.876 | 5.997 | 1,471,851 | +0.09(+1.57%) |