Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.980 | 7.010 | 6.830 | 6.960 | 926,871 | -0.02(-0.29%) |
Apr 29, 2019 | 7.120 | 7.180 | 6.950 | 6.980 | 620,357 | -0.11(-1.55%) |
Apr 26, 2019 | 7.210 | 7.210 | 7.060 | 7.090 | 472,400 | -0.10(-1.39%) |
Apr 25, 2019 | 7.000 | 7.200 | 6.950 | 7.190 | 538,005 | +0.17(+2.42%) |
Apr 24, 2019 | 7.240 | 7.275 | 6.990 | 7.020 | 774,242 | -0.20(-2.77%) |
Apr 23, 2019 | 7.110 | 7.300 | 7.020 | 7.220 | 525,227 | +0.13(+1.83%) |
Apr 22, 2019 | 6.990 | 7.190 | 6.940 | 7.090 | 682,016 | +0.08(+1.14%) |
Apr 18, 2019 | 7.190 | 7.249 | 6.990 | 7.010 | 1,220,200 | -0.24(-3.31%) |
Apr 17, 2019 | 7.480 | 7.500 | 7.000 | 7.250 | 1,115,799 | -0.16(-2.16%) |
Apr 16, 2019 | 7.760 | 7.840 | 7.340 | 7.410 | 844,719 | -0.32(-4.14%) |
Apr 15, 2019 | 7.690 | 7.760 | 7.540 | 7.730 | 452,059 | +0.05(+0.65%) |
Apr 12, 2019 | 7.890 | 7.910 | 7.605 | 7.680 | 670,600 | -0.15(-1.92%) |
Apr 11, 2019 | 8.000 | 8.026 | 7.785 | 7.830 | 612,277 | -0.09(-1.14%) |
Apr 10, 2019 | 7.730 | 7.960 | 7.690 | 7.920 | 728,000 | +0.19(+2.46%) |
Apr 09, 2019 | 7.790 | 7.840 | 7.640 | 7.730 | 797,711 | -0.09(-1.15%) |
Apr 08, 2019 | 7.880 | 7.902 | 7.710 | 7.820 | 805,667 | -0.10(-1.26%) |
Apr 05, 2019 | 7.720 | 7.930 | 7.640 | 7.920 | 758,900 | +0.20(+2.59%) |
Apr 04, 2019 | 7.720 | 7.920 | 7.570 | 7.720 | 2,075,109 | -0.01(-0.13%) |
Apr 03, 2019 | 7.500 | 7.760 | 7.200 | 7.730 | 3,635,232 | +0.30(+4.04%) |
Apr 02, 2019 | 7.290 | 7.570 | 7.200 | 7.430 | 1,885,712 | +0.10(+1.36%) |
Apr 01, 2019 | 7.460 | 7.480 | 7.120 | 7.330 | 1,537,745 | -0.06(-0.81%) |
Mar 29, 2019 | 7.490 | 7.570 | 7.320 | 7.390 | 1,508,300 | -0.03(-0.40%) |
Mar 28, 2019 | 7.650 | 7.700 | 7.190 | 7.420 | 2,595,258 | -0.19(-2.50%) |
Mar 27, 2019 | 8.000 | 8.050 | 7.435 | 7.610 | 1,137,586 | -0.38(-4.76%) |
Mar 26, 2019 | 8.150 | 8.200 | 7.885 | 7.990 | 1,147,032 | -0.07(-0.87%) |
Mar 25, 2019 | 8.280 | 8.330 | 8.020 | 8.060 | 1,174,387 | -0.30(-3.59%) |
Mar 22, 2019 | 8.450 | 8.530 | 8.310 | 8.360 | 854,300 | -0.14(-1.65%) |
Mar 21, 2019 | 8.170 | 8.500 | 8.080 | 8.500 | 832,387 | +0.28(+3.41%) |
Mar 20, 2019 | 8.100 | 8.280 | 7.910 | 8.220 | 826,162 | +0.12(+1.48%) |
Mar 19, 2019 | 8.220 | 8.220 | 7.915 | 8.100 | 1,404,958 | -0.07(-0.86%) |
Mar 18, 2019 | 8.120 | 8.510 | 7.950 | 8.170 | 1,250,597 | +0.00(+0.00%) |
Mar 15, 2019 | 7.910 | 8.800 | 7.800 | 8.170 | 4,407,900 | -0.17(-2.04%) |
Mar 14, 2019 | 8.710 | 8.710 | 8.300 | 8.340 | 1,878,670 | -0.39(-4.47%) |
Mar 13, 2019 | 8.730 | 8.820 | 8.580 | 8.730 | 895,191 | +0.04(+0.46%) |
Mar 12, 2019 | 8.600 | 8.710 | 8.530 | 8.690 | 684,838 | +0.04(+0.46%) |
Mar 11, 2019 | 8.600 | 8.720 | 8.210 | 8.650 | 975,194 | +0.09(+1.05%) |
Mar 08, 2019 | 8.440 | 8.855 | 8.411 | 8.560 | 2,800,400 | +0.03(+0.35%) |
Mar 07, 2019 | 8.310 | 8.555 | 8.200 | 8.530 | 1,534,754 | +0.23(+2.77%) |
Mar 06, 2019 | 8.430 | 8.460 | 8.250 | 8.300 | 1,243,752 | -0.12(-1.43%) |
Mar 05, 2019 | 8.540 | 8.650 | 8.340 | 8.420 | 2,366,297 | -0.10(-1.17%) |
Mar 04, 2019 | 8.500 | 8.730 | 8.350 | 8.520 | 1,134,735 | +0.05(+0.59%) |
Mar 01, 2019 | 8.520 | 8.650 | 8.430 | 8.470 | 914,600 | -0.01(-0.12%) |
Feb 28, 2019 | 8.500 | 8.590 | 8.220 | 8.480 | 807,176 | -0.03(-0.35%) |
Feb 27, 2019 | 8.180 | 8.560 | 8.110 | 8.510 | 712,709 | +0.29(+3.53%) |
Feb 26, 2019 | 8.250 | 8.250 | 8.010 | 8.220 | 988,319 | -0.04(-0.48%) |
Feb 25, 2019 | 8.300 | 8.350 | 8.160 | 8.260 | 768,975 | +0.01(+0.12%) |
Feb 22, 2019 | 8.270 | 8.470 | 8.200 | 8.250 | 570,800 | -0.01(-0.12%) |
Feb 21, 2019 | 8.280 | 8.300 | 8.160 | 8.260 | 546,615 | +0.00(+0.00%) |
Feb 20, 2019 | 8.200 | 8.340 | 8.130 | 8.260 | 910,397 | +0.05(+0.61%) |
Feb 19, 2019 | 8.000 | 8.210 | 7.990 | 8.210 | 694,423 | +0.22(+2.75%) |
Feb 15, 2019 | 7.900 | 7.990 | 7.790 | 7.990 | 446,400 | +0.13(+1.65%) |
Feb 14, 2019 | 7.700 | 7.980 | 7.700 | 7.860 | 607,844 | +0.12(+1.55%) |
Feb 13, 2019 | 7.670 | 7.950 | 7.670 | 7.740 | 959,535 | +0.06(+0.78%) |
Feb 12, 2019 | 7.670 | 7.730 | 7.440 | 7.680 | 741,701 | +0.08(+1.05%) |
Feb 11, 2019 | 7.560 | 7.750 | 7.500 | 7.600 | 871,878 | +0.10(+1.33%) |
Feb 08, 2019 | 7.190 | 7.500 | 7.190 | 7.500 | 687,400 | +0.28(+3.88%) |
Feb 07, 2019 | 7.260 | 7.420 | 7.070 | 7.220 | 598,343 | -0.09(-1.23%) |
Feb 06, 2019 | 7.280 | 7.485 | 7.190 | 7.310 | 1,263,004 | +0.03(+0.41%) |
Feb 05, 2019 | 7.320 | 7.600 | 7.210 | 7.280 | 1,406,603 | -0.03(-0.41%) |
Feb 04, 2019 | 7.010 | 7.430 | 6.910 | 7.310 | 1,867,100 | +0.30(+4.28%) |