Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.280 | 8.280 | 7.760 | 7.820 | 11,096,057 | -0.46(-5.56%) |
Apr 29, 2019 | 8.070 | 8.400 | 7.950 | 8.280 | 14,252,320 | +0.47(+6.02%) |
Apr 26, 2019 | 7.260 | 7.810 | 7.223 | 7.810 | 13,933,900 | +0.64(+8.93%) |
Apr 25, 2019 | 7.170 | 7.240 | 7.090 | 7.170 | 4,373,596 | +0.04(+0.56%) |
Apr 24, 2019 | 7.000 | 7.140 | 6.900 | 7.130 | 5,117,112 | +0.13(+1.86%) |
Apr 23, 2019 | 7.040 | 7.050 | 6.880 | 7.000 | 5,161,853 | -0.09(-1.27%) |
Apr 22, 2019 | 6.870 | 7.130 | 6.760 | 7.090 | 9,697,037 | +0.33(+4.88%) |
Apr 18, 2019 | 6.900 | 7.000 | 6.530 | 6.760 | 10,645,000 | +0.11(+1.65%) |
Apr 17, 2019 | 6.270 | 6.670 | 6.080 | 6.650 | 9,941,117 | +0.70(+11.76%) |
Apr 16, 2019 | 5.990 | 6.160 | 5.880 | 5.950 | 2,480,040 | -0.04(-0.67%) |
Apr 15, 2019 | 6.330 | 6.330 | 5.940 | 5.990 | 3,814,435 | -0.31(-4.92%) |
Apr 12, 2019 | 6.290 | 6.330 | 6.230 | 6.300 | 1,575,400 | +0.10(+1.61%) |
Apr 11, 2019 | 6.460 | 6.490 | 6.170 | 6.200 | 2,604,802 | -0.26(-4.02%) |
Apr 10, 2019 | 6.330 | 6.460 | 6.270 | 6.460 | 1,351,072 | +0.14(+2.22%) |
Apr 09, 2019 | 6.520 | 6.520 | 6.250 | 6.320 | 2,499,222 | -0.28(-4.24%) |
Apr 08, 2019 | 6.700 | 6.700 | 6.520 | 6.600 | 1,495,778 | -0.03(-0.45%) |
Apr 05, 2019 | 6.630 | 6.660 | 6.550 | 6.630 | 1,781,400 | +0.06(+0.91%) |
Apr 04, 2019 | 6.650 | 6.660 | 6.450 | 6.570 | 1,767,763 | -0.03(-0.45%) |
Apr 03, 2019 | 6.680 | 6.760 | 6.550 | 6.600 | 2,389,247 | -0.08(-1.20%) |
Apr 02, 2019 | 6.740 | 6.800 | 6.550 | 6.680 | 2,281,426 | -0.10(-1.47%) |
Apr 01, 2019 | 6.830 | 6.830 | 6.640 | 6.780 | 3,135,313 | +0.15(+2.26%) |
Mar 29, 2019 | 6.550 | 6.665 | 6.490 | 6.630 | 3,263,500 | +0.14(+2.16%) |
Mar 28, 2019 | 6.430 | 6.520 | 6.220 | 6.490 | 3,993,108 | +0.11(+1.72%) |
Mar 27, 2019 | 6.790 | 6.880 | 6.220 | 6.380 | 5,441,593 | -0.41(-6.04%) |
Mar 26, 2019 | 6.420 | 6.790 | 6.360 | 6.790 | 6,487,938 | +0.53(+8.47%) |
Mar 25, 2019 | 6.380 | 6.430 | 6.070 | 6.260 | 4,108,232 | -0.11(-1.73%) |
Mar 22, 2019 | 6.800 | 6.800 | 6.280 | 6.370 | 4,758,200 | -0.42(-6.19%) |
Mar 21, 2019 | 6.730 | 6.840 | 6.540 | 6.790 | 3,579,232 | +0.07(+1.04%) |
Mar 20, 2019 | 6.950 | 6.950 | 6.620 | 6.720 | 4,996,511 | -0.22(-3.17%) |
Mar 19, 2019 | 7.100 | 7.330 | 6.800 | 6.940 | 13,407,875 | +0.21(+3.12%) |
Mar 18, 2019 | 6.200 | 6.730 | 6.150 | 6.730 | 7,690,053 | +0.62(+10.15%) |
Mar 15, 2019 | 6.180 | 6.183 | 6.050 | 6.110 | 3,983,300 | +0.01(+0.16%) |
Mar 14, 2019 | 6.300 | 6.310 | 6.050 | 6.100 | 6,255,099 | +0.15(+2.52%) |
Mar 13, 2019 | 5.750 | 6.000 | 5.680 | 5.950 | 3,811,024 | +0.37(+6.63%) |
Mar 12, 2019 | 5.600 | 5.710 | 5.510 | 5.580 | 1,515,951 | +0.03(+0.54%) |
Mar 11, 2019 | 5.450 | 5.550 | 5.400 | 5.550 | 1,049,226 | +0.13(+2.40%) |
Mar 08, 2019 | 5.150 | 5.440 | 5.100 | 5.420 | 1,252,500 | +0.16(+3.04%) |
Mar 07, 2019 | 5.490 | 5.490 | 5.200 | 5.260 | 1,287,364 | -0.20(-3.66%) |
Mar 06, 2019 | 5.430 | 5.520 | 5.370 | 5.460 | 1,105,853 | +0.00(+0.00%) |
Mar 05, 2019 | 5.480 | 5.520 | 5.400 | 5.460 | 1,556,050 | -0.09(-1.62%) |
Mar 04, 2019 | 5.600 | 5.600 | 5.350 | 5.550 | 1,836,549 | -0.12(-2.12%) |
Mar 01, 2019 | 5.700 | 5.730 | 5.600 | 5.670 | 1,149,700 | -0.03(-0.53%) |
Feb 28, 2019 | 5.630 | 5.700 | 5.600 | 5.700 | 1,160,270 | +0.08(+1.42%) |
Feb 27, 2019 | 5.610 | 5.660 | 5.500 | 5.620 | 2,303,778 | -0.04(-0.71%) |
Feb 26, 2019 | 5.610 | 5.830 | 5.550 | 5.660 | 4,138,325 | -0.02(-0.35%) |
Feb 25, 2019 | 5.870 | 5.880 | 5.590 | 5.680 | 2,697,786 | -0.22(-3.73%) |
Feb 22, 2019 | 6.010 | 6.010 | 5.730 | 5.900 | 2,368,400 | -0.01(-0.17%) |
Feb 21, 2019 | 6.050 | 6.150 | 5.790 | 5.910 | 3,848,864 | -0.09(-1.50%) |
Feb 20, 2019 | 5.770 | 6.000 | 5.720 | 6.000 | 3,688,548 | +0.30(+5.26%) |
Feb 19, 2019 | 5.690 | 5.700 | 5.520 | 5.700 | 1,999,911 | +0.12(+2.15%) |
Feb 15, 2019 | 5.540 | 5.610 | 5.410 | 5.580 | 1,375,900 | +0.14(+2.57%) |
Feb 14, 2019 | 5.470 | 5.470 | 5.310 | 5.440 | 866,374 | -0.04(-0.73%) |
Feb 13, 2019 | 5.530 | 5.620 | 5.380 | 5.480 | 1,471,825 | +0.00(+0.00%) |
Feb 12, 2019 | 5.020 | 5.480 | 4.980 | 5.480 | 2,272,924 | +0.35(+6.82%) |
Feb 11, 2019 | 5.400 | 5.400 | 5.040 | 5.130 | 1,610,474 | -0.20(-3.75%) |
Feb 08, 2019 | 5.580 | 5.580 | 5.300 | 5.330 | 1,061,400 | -0.13(-2.38%) |
Feb 07, 2019 | 5.130 | 5.500 | 5.090 | 5.460 | 2,263,279 | +0.17(+3.21%) |
Feb 06, 2019 | 5.550 | 5.600 | 5.120 | 5.290 | 2,756,679 | -0.36(-6.37%) |
Feb 05, 2019 | 6.050 | 6.060 | 5.500 | 5.650 | 3,165,310 | -0.30(-5.04%) |
Feb 04, 2019 | 5.890 | 6.050 | 5.700 | 5.950 | 4,530,661 | +0.30(+5.31%) |