Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.950 | 6.950 | 6.840 | 6.850 | 31,616 | +0.11(+1.63%) |
Apr 29, 2019 | 6.680 | 6.790 | 6.680 | 6.740 | 5,013 | +0.02(+0.30%) |
Apr 26, 2019 | 6.740 | 6.740 | 6.670 | 6.720 | 39,900 | -0.01(-0.09%) |
Apr 25, 2019 | 6.750 | 6.750 | 6.726 | 6.726 | 1,393 | -0.02(-0.24%) |
Apr 24, 2019 | 6.680 | 6.742 | 6.680 | 6.742 | 277 | -0.06(-0.85%) |
Apr 23, 2019 | 6.788 | 6.838 | 6.788 | 6.800 | 1,950 | +0.06(+0.89%) |
Apr 22, 2019 | 6.825 | 6.920 | 6.730 | 6.740 | 1,081 | -0.01(-0.15%) |
Apr 18, 2019 | 6.845 | 6.880 | 6.750 | 6.750 | 67,800 | -0.15(-2.20%) |
Apr 17, 2019 | 6.910 | 6.940 | 6.900 | 6.902 | 40,664 | -0.03(-0.40%) |
Apr 16, 2019 | 6.920 | 6.944 | 6.900 | 6.930 | 14,633 | -0.02(-0.29%) |
Apr 15, 2019 | 6.950 | 6.950 | 6.914 | 6.950 | 1,286 | +0.01(+0.17%) |
Apr 12, 2019 | 6.920 | 6.938 | 6.920 | 6.938 | 14,300 | +0.02(+0.27%) |
Apr 11, 2019 | 6.980 | 6.980 | 6.910 | 6.919 | 36,873 | +0.15(+2.20%) |
Apr 10, 2019 | 6.860 | 6.860 | 6.770 | 6.770 | 17,191 | -0.06(-0.88%) |
Apr 09, 2019 | 6.805 | 6.830 | 6.750 | 6.830 | 5,919 | +0.07(+1.04%) |
Apr 08, 2019 | 6.850 | 6.900 | 6.760 | 6.760 | 18,180 | +0.01(+0.15%) |
Apr 05, 2019 | 6.750 | 6.750 | 6.720 | 6.750 | 8,900 | +0.03(+0.45%) |
Apr 04, 2019 | 6.716 | 6.720 | 6.716 | 6.720 | 1,423 | -0.04(-0.65%) |
Apr 03, 2019 | 6.730 | 6.800 | 6.730 | 6.764 | 5,965 | +0.05(+0.80%) |
Apr 02, 2019 | 6.590 | 6.710 | 6.590 | 6.710 | 6,822 | +0.00(+0.00%) |
Apr 01, 2019 | 6.660 | 6.710 | 6.660 | 6.710 | 5,110 | +0.05(+0.75%) |
Mar 29, 2019 | 6.664 | 6.664 | 6.640 | 6.660 | 1,000 | +0.08(+1.22%) |
Mar 28, 2019 | 6.540 | 6.595 | 6.530 | 6.580 | 37,044 | +0.24(+3.79%) |
Mar 27, 2019 | 6.490 | 6.500 | 6.330 | 6.340 | 16,147 | -0.11(-1.71%) |
Mar 26, 2019 | 6.440 | 6.460 | 6.410 | 6.450 | 16,160 | +0.08(+1.26%) |
Mar 25, 2019 | 6.260 | 6.420 | 6.260 | 6.370 | 9,979 | +0.13(+2.17%) |
Mar 22, 2019 | 6.310 | 6.310 | 6.235 | 6.235 | 7,300 | -0.08(-1.34%) |
Mar 21, 2019 | 6.270 | 6.320 | 6.240 | 6.320 | 5,991 | +0.11(+1.77%) |
Mar 20, 2019 | 6.180 | 6.210 | 6.180 | 6.210 | 5,333 | -0.01(-0.16%) |
Mar 19, 2019 | 6.290 | 6.290 | 6.216 | 6.220 | 5,267 | +0.03(+0.48%) |
Mar 18, 2019 | 6.220 | 6.340 | 6.190 | 6.190 | 23,040 | -0.00(-0.08%) |
Mar 15, 2019 | 6.150 | 6.204 | 6.150 | 6.195 | 3,800 | -0.02(-0.40%) |
Mar 14, 2019 | 6.122 | 6.240 | 6.110 | 6.220 | 42,592 | +0.21(+3.49%) |
Mar 13, 2019 | 5.980 | 6.040 | 5.980 | 6.010 | 26,410 | -0.00(-0.08%) |
Mar 12, 2019 | 5.970 | 6.040 | 5.970 | 6.015 | 20,745 | -0.01(-0.17%) |
Mar 11, 2019 | 6.010 | 6.050 | 5.990 | 6.025 | 20,858 | +0.07(+1.09%) |
Mar 08, 2019 | 5.890 | 6.000 | 5.890 | 5.960 | 4,400 | -0.10(-1.65%) |
Mar 07, 2019 | 6.070 | 6.070 | 6.060 | 6.060 | 2,045 | -0.02(-0.25%) |
Mar 06, 2019 | 6.110 | 6.110 | 5.970 | 6.075 | 42,543 | +0.06(+0.91%) |
Mar 05, 2019 | 6.000 | 6.120 | 5.990 | 6.020 | 18,215 | -0.10(-1.63%) |
Mar 04, 2019 | 6.030 | 6.120 | 6.030 | 6.120 | 3,669 | -0.15(-2.39%) |
Mar 01, 2019 | 6.320 | 6.320 | 6.220 | 6.270 | 2,300 | -0.03(-0.48%) |
Feb 28, 2019 | 6.300 | 6.300 | 6.300 | 6.300 | 4,072 | -0.04(-0.63%) |
Feb 27, 2019 | 6.400 | 6.410 | 6.320 | 6.340 | 7,282 | -0.06(-0.94%) |
Feb 26, 2019 | 6.270 | 6.400 | 6.270 | 6.400 | 9,047 | +0.20(+3.23%) |
Feb 25, 2019 | 6.170 | 6.290 | 6.170 | 6.200 | 12,262 | +0.19(+3.16%) |
Feb 22, 2019 | 5.940 | 6.010 | 5.940 | 6.010 | 5,300 | +0.11(+1.86%) |
Feb 21, 2019 | 6.040 | 6.040 | 5.900 | 5.900 | 8,753 | -0.10(-1.75%) |
Feb 20, 2019 | 5.960 | 6.080 | 5.960 | 6.005 | 4,163 | +0.08(+1.26%) |
Feb 19, 2019 | 5.960 | 6.070 | 5.930 | 5.930 | 5,406 | +0.09(+1.54%) |
Feb 15, 2019 | 5.780 | 5.850 | 5.780 | 5.840 | 6,400 | +0.00(+0.00%) |
Feb 14, 2019 | 5.950 | 5.950 | 5.770 | 5.840 | 4,181 | +0.03(+0.52%) |
Feb 13, 2019 | 5.850 | 5.920 | 5.800 | 5.810 | 19,658 | -0.08(-1.44%) |
Feb 12, 2019 | 5.810 | 5.960 | 5.810 | 5.895 | 12,237 | +0.09(+1.64%) |
Feb 11, 2019 | 5.940 | 5.940 | 5.800 | 5.800 | 12,503 | -0.20(-3.33%) |
Feb 08, 2019 | 5.928 | 6.020 | 5.870 | 6.000 | 10,000 | +0.15(+2.56%) |
Feb 07, 2019 | 5.910 | 5.940 | 5.850 | 5.850 | 16,564 | -0.20(-3.23%) |
Feb 06, 2019 | 6.110 | 6.110 | 6.045 | 6.045 | 1,812 | -0.04(-0.74%) |
Feb 05, 2019 | 6.000 | 6.090 | 6.000 | 6.090 | 3,639 | -0.01(-0.16%) |
Feb 04, 2019 | 6.160 | 6.210 | 6.100 | 6.100 | 5,399 | -0.05(-0.81%) |