Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.650 | 6.850 | 6.560 | 6.760 | 89,485 | +0.01(+0.15%) |
Apr 29, 2019 | 6.790 | 6.990 | 6.660 | 6.750 | 75,850 | -0.04(-0.59%) |
Apr 26, 2019 | 6.960 | 7.120 | 6.701 | 6.790 | 73,300 | -0.26(-3.69%) |
Apr 25, 2019 | 7.110 | 7.210 | 6.850 | 7.050 | 133,149 | -0.15(-2.08%) |
Apr 24, 2019 | 7.420 | 7.585 | 6.500 | 7.200 | 412,572 | -0.23(-3.10%) |
Apr 23, 2019 | 7.890 | 7.890 | 7.000 | 7.430 | 283,787 | -0.37(-4.74%) |
Apr 22, 2019 | 8.000 | 8.000 | 7.660 | 7.800 | 111,918 | -0.11(-1.39%) |
Apr 18, 2019 | 7.980 | 7.980 | 7.628 | 7.910 | 129,100 | -0.06(-0.75%) |
Apr 17, 2019 | 7.710 | 7.980 | 7.470 | 7.970 | 131,681 | +0.37(+4.87%) |
Apr 16, 2019 | 7.840 | 8.000 | 7.380 | 7.600 | 302,742 | -0.20(-2.56%) |
Apr 15, 2019 | 7.500 | 7.800 | 7.380 | 7.800 | 169,523 | +0.30(+4.00%) |
Apr 12, 2019 | 7.460 | 7.570 | 7.130 | 7.500 | 99,300 | +0.05(+0.67%) |
Apr 11, 2019 | 7.330 | 7.500 | 7.320 | 7.450 | 202,775 | +0.13(+1.78%) |
Apr 10, 2019 | 7.010 | 7.320 | 6.900 | 7.320 | 183,922 | +0.30(+4.27%) |
Apr 09, 2019 | 6.940 | 7.150 | 6.834 | 7.020 | 167,565 | +0.12(+1.74%) |
Apr 08, 2019 | 6.470 | 6.934 | 6.458 | 6.900 | 150,780 | +0.52(+8.15%) |
Apr 05, 2019 | 6.590 | 6.590 | 6.300 | 6.380 | 106,600 | -0.12(-1.85%) |
Apr 04, 2019 | 6.940 | 6.940 | 6.470 | 6.500 | 140,184 | -0.37(-5.39%) |
Apr 03, 2019 | 7.000 | 7.016 | 6.750 | 6.870 | 80,528 | -0.09(-1.29%) |
Apr 02, 2019 | 7.000 | 7.000 | 6.610 | 6.960 | 58,508 | +0.04(+0.58%) |
Apr 01, 2019 | 7.190 | 7.320 | 6.700 | 6.920 | 227,729 | -0.18(-2.54%) |
Mar 29, 2019 | 6.980 | 7.140 | 6.740 | 7.100 | 311,400 | +0.30(+4.41%) |
Mar 28, 2019 | 6.690 | 7.000 | 6.520 | 6.800 | 784,551 | +0.28(+4.29%) |
Mar 27, 2019 | 6.370 | 6.550 | 6.110 | 6.520 | 154,975 | +0.22(+3.49%) |
Mar 26, 2019 | 6.070 | 6.385 | 6.050 | 6.300 | 181,288 | +0.05(+0.80%) |
Mar 25, 2019 | 6.620 | 6.640 | 6.199 | 6.250 | 128,573 | -0.29(-4.43%) |
Mar 22, 2019 | 6.050 | 6.650 | 6.050 | 6.540 | 129,300 | +0.47(+7.74%) |
Mar 21, 2019 | 6.030 | 6.330 | 5.970 | 6.070 | 95,782 | -0.13(-2.10%) |
Mar 20, 2019 | 6.400 | 7.100 | 5.820 | 6.200 | 475,611 | +0.20(+3.33%) |
Mar 19, 2019 | 5.480 | 6.040 | 5.390 | 6.000 | 224,223 | +0.66(+12.36%) |
Mar 18, 2019 | 5.500 | 5.630 | 5.206 | 5.340 | 174,550 | -0.07(-1.29%) |
Mar 15, 2019 | 6.010 | 6.020 | 5.410 | 5.410 | 354,800 | -0.52(-8.77%) |
Mar 14, 2019 | 5.970 | 6.040 | 5.825 | 5.930 | 129,073 | +0.13(+2.24%) |
Mar 13, 2019 | 6.750 | 6.750 | 5.790 | 5.800 | 372,202 | -0.80(-12.12%) |
Mar 12, 2019 | 6.220 | 6.750 | 6.220 | 6.600 | 353,934 | +0.40(+6.45%) |
Mar 11, 2019 | 6.000 | 6.440 | 6.000 | 6.200 | 401,515 | +0.25(+4.20%) |
Mar 08, 2019 | 5.610 | 6.015 | 5.520 | 5.950 | 403,200 | +0.41(+7.40%) |
Mar 07, 2019 | 5.440 | 5.670 | 5.440 | 5.540 | 61,832 | -0.06(-1.07%) |
Mar 06, 2019 | 5.410 | 5.700 | 5.410 | 5.600 | 87,098 | +0.06(+1.04%) |
Mar 05, 2019 | 5.650 | 5.700 | 5.454 | 5.542 | 129,659 | -0.06(-1.03%) |
Mar 04, 2019 | 5.150 | 5.640 | 5.010 | 5.600 | 288,994 | +0.45(+8.74%) |
Mar 01, 2019 | 4.850 | 5.180 | 4.700 | 5.150 | 205,100 | +0.33(+6.85%) |
Feb 28, 2019 | 4.700 | 4.900 | 4.550 | 4.820 | 172,712 | +0.16(+3.43%) |
Feb 27, 2019 | 4.750 | 4.770 | 4.490 | 4.660 | 126,192 | -0.09(-1.89%) |
Feb 26, 2019 | 4.550 | 4.750 | 4.500 | 4.750 | 113,134 | +0.33(+7.47%) |
Feb 25, 2019 | 4.820 | 4.890 | 4.420 | 4.420 | 120,293 | -0.28(-5.96%) |
Feb 22, 2019 | 4.740 | 4.740 | 4.460 | 4.700 | 98,900 | +0.06(+1.29%) |
Feb 21, 2019 | 4.470 | 4.700 | 4.340 | 4.640 | 152,242 | +0.20(+4.50%) |
Feb 20, 2019 | 4.380 | 4.440 | 4.200 | 4.440 | 64,773 | +0.21(+4.96%) |
Feb 19, 2019 | 4.350 | 4.359 | 4.200 | 4.230 | 56,612 | -0.06(-1.40%) |
Feb 15, 2019 | 4.170 | 4.365 | 4.170 | 4.290 | 64,600 | +0.01(+0.23%) |
Feb 14, 2019 | 4.280 | 4.380 | 4.150 | 4.280 | 56,444 | +0.13(+3.13%) |
Feb 13, 2019 | 4.170 | 4.300 | 4.050 | 4.150 | 74,583 | -0.03(-0.72%) |
Feb 12, 2019 | 4.500 | 4.600 | 4.180 | 4.180 | 116,340 | -0.30(-6.70%) |
Feb 11, 2019 | 4.600 | 4.750 | 4.430 | 4.480 | 144,514 | +0.06(+1.36%) |
Feb 08, 2019 | 4.350 | 5.000 | 4.200 | 4.420 | 1,018,200 | +0.27(+6.51%) |
Feb 07, 2019 | 4.280 | 4.280 | 4.020 | 4.150 | 52,581 | -0.10(-2.35%) |
Feb 06, 2019 | 4.350 | 4.400 | 4.000 | 4.250 | 129,209 | -0.05(-1.16%) |
Feb 05, 2019 | 4.080 | 4.480 | 3.960 | 4.300 | 156,602 | +0.25(+6.17%) |
Feb 04, 2019 | 3.810 | 4.050 | 3.650 | 4.050 | 245,371 | +0.40(+10.96%) |
Feb 01, 2019 | 3.680 | 3.680 | 3.600 | 3.650 | 20,200 | +0.01(+0.27%) |
Jan 31, 2019 | 3.600 | 3.675 | 3.330 | 3.640 | 69,007 | +0.29(+8.66%) |
Jan 30, 2019 | 3.460 | 3.620 | 3.300 | 3.350 | 45,227 | -0.23(-6.29%) |
Jan 29, 2019 | 3.320 | 3.575 | 3.320 | 3.575 | 9,611 | +0.15(+4.23%) |
Jan 28, 2019 | 3.640 | 3.781 | 3.190 | 3.430 | 80,968 | -0.29(-7.80%) |
Jan 25, 2019 | 3.600 | 3.795 | 3.570 | 3.720 | 55,900 | +0.12(+3.33%) |
Jan 24, 2019 | 3.580 | 3.600 | 3.442 | 3.600 | 28,268 | +0.10(+2.86%) |
Jan 23, 2019 | 3.640 | 3.650 | 3.500 | 3.500 | 28,266 | -0.10(-2.78%) |
Jan 22, 2019 | 3.680 | 3.680 | 3.401 | 3.600 | 39,737 | -0.04(-1.10%) |
Jan 18, 2019 | 3.400 | 3.680 | 3.280 | 3.640 | 43,700 | +0.21(+6.12%) |
Jan 17, 2019 | 3.270 | 3.480 | 3.230 | 3.430 | 71,780 | +0.21(+6.36%) |
Jan 16, 2019 | 3.140 | 3.250 | 3.026 | 3.225 | 70,357 | +0.18(+5.76%) |
Jan 15, 2019 | 3.300 | 3.300 | 3.010 | 3.050 | 44,671 | -0.24(-7.31%) |
Jan 14, 2019 | 3.270 | 3.380 | 3.240 | 3.290 | 96,235 | +0.05(+1.54%) |
Jan 11, 2019 | 3.130 | 3.250 | 3.120 | 3.240 | 55,500 | +0.14(+4.52%) |
Jan 10, 2019 | 3.190 | 3.230 | 3.100 | 3.100 | 47,971 | -0.05(-1.59%) |
Jan 09, 2019 | 3.130 | 3.200 | 3.050 | 3.150 | 35,401 | +0.10(+3.28%) |
Jan 08, 2019 | 3.220 | 3.220 | 3.000 | 3.050 | 51,177 | -0.07(-2.25%) |
Jan 07, 2019 | 3.250 | 3.250 | 3.015 | 3.120 | 72,866 | -0.13(-4.00%) |
Jan 04, 2019 | 3.250 | 3.300 | 3.210 | 3.250 | 27,000 | +0.00(+0.00%) |
Jan 03, 2019 | 3.220 | 3.250 | 3.130 | 3.250 | 7,365 | +0.01(+0.31%) |
Jan 02, 2019 | 3.230 | 3.300 | 3.100 | 3.240 | 11,733 | +0.09(+2.86%) |
Dec 31, 2018 | 3.240 | 3.250 | 3.150 | 3.150 | 35,600 | -0.05(-1.56%) |
Dec 28, 2018 | 3.200 | 3.280 | 3.180 | 3.200 | 25,800 | +0.04(+1.27%) |
Dec 27, 2018 | 3.118 | 3.173 | 2.940 | 3.160 | 15,677 | -0.02(-0.63%) |
Dec 26, 2018 | 3.170 | 3.180 | 3.001 | 3.180 | 27,731 | +0.28(+9.66%) |
Dec 24, 2018 | 3.190 | 3.190 | 2.890 | 2.900 | 26,800 | -0.15(-4.92%) |
Dec 21, 2018 | 3.170 | 3.190 | 3.010 | 3.050 | 49,400 | -0.11(-3.37%) |
Dec 20, 2018 | 3.200 | 3.234 | 3.150 | 3.156 | 29,154 | -0.02(-0.75%) |
Dec 19, 2018 | 3.110 | 3.300 | 3.110 | 3.180 | 51,860 | +0.07(+2.25%) |
Dec 18, 2018 | 3.339 | 3.339 | 3.110 | 3.110 | 82,339 | -0.09(-2.95%) |
Dec 17, 2018 | 3.630 | 3.630 | 3.110 | 3.204 | 22,792 | +0.01(+0.45%) |
Dec 14, 2018 | 3.230 | 3.230 | 3.110 | 3.190 | 61,300 | -0.02(-0.62%) |
Dec 13, 2018 | 3.420 | 3.720 | 3.204 | 3.210 | 102,767 | -0.14(-4.18%) |
Dec 12, 2018 | 3.230 | 3.400 | 3.230 | 3.350 | 99,737 | +0.07(+2.13%) |
Dec 11, 2018 | 3.650 | 3.650 | 3.230 | 3.280 | 262,335 | -0.41(-11.11%) |
Dec 10, 2018 | 3.790 | 3.810 | 3.610 | 3.690 | 61,984 | -0.08(-2.12%) |
Dec 07, 2018 | 3.900 | 3.990 | 3.770 | 3.770 | 38,900 | -0.18(-4.48%) |
Dec 06, 2018 | 4.650 | 4.650 | 3.900 | 3.947 | 78,065 | -0.80(-16.91%) |