Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.403 | 7.403 | 7.369 | 7.390 | 338,845 | +0.01(+0.19%) |
Apr 29, 2019 | 7.355 | 7.376 | 7.327 | 7.376 | 317,926 | +0.04(+0.56%) |
Apr 26, 2019 | 7.327 | 7.362 | 7.279 | 7.334 | 661,044 | +0.00(+0.00%) |
Apr 25, 2019 | 7.403 | 7.403 | 7.321 | 7.334 | 219,018 | -0.07(-0.93%) |
Apr 24, 2019 | 7.410 | 7.421 | 7.383 | 7.403 | 167,909 | +0.01(+0.19%) |
Apr 23, 2019 | 7.369 | 7.410 | 7.369 | 7.390 | 252,525 | +0.03(+0.47%) |
Apr 22, 2019 | 7.403 | 7.406 | 7.345 | 7.355 | 272,683 | -0.04(-0.56%) |
Apr 18, 2019 | 7.431 | 7.465 | 7.390 | 7.396 | 371,321 | -0.03(-0.46%) |
Apr 17, 2019 | 7.465 | 7.465 | 7.417 | 7.431 | 158,181 | -0.01(-0.09%) |
Apr 16, 2019 | 7.459 | 7.465 | 7.417 | 7.438 | 166,317 | -0.01(-0.19%) |
Apr 15, 2019 | 7.452 | 7.459 | 7.410 | 7.452 | 427,252 | +0.00(+0.00%) |
Apr 12, 2019 | 7.465 | 7.466 | 7.410 | 7.452 | 187,979 | +0.02(+0.31%) |
Apr 11, 2019 | 7.429 | 7.443 | 7.401 | 7.429 | 383,605 | +0.00(+0.00%) |
Apr 10, 2019 | 7.360 | 7.429 | 7.340 | 7.429 | 381,850 | +0.08(+1.12%) |
Apr 09, 2019 | 7.347 | 7.360 | 7.319 | 7.347 | 169,223 | -0.01(-0.19%) |
Apr 08, 2019 | 7.319 | 7.367 | 7.305 | 7.360 | 234,134 | +0.03(+0.47%) |
Apr 05, 2019 | 7.340 | 7.367 | 7.312 | 7.326 | 157,590 | -0.01(-0.19%) |
Apr 04, 2019 | 7.340 | 7.360 | 7.305 | 7.340 | 261,505 | -0.01(-0.09%) |
Apr 03, 2019 | 7.333 | 7.353 | 7.312 | 7.347 | 225,650 | +0.03(+0.37%) |
Apr 02, 2019 | 7.360 | 7.374 | 7.305 | 7.319 | 191,446 | -0.04(-0.56%) |
Apr 01, 2019 | 7.367 | 7.367 | 7.319 | 7.360 | 290,122 | +0.02(+0.28%) |
Mar 29, 2019 | 7.326 | 7.340 | 7.271 | 7.340 | 263,574 | +0.09(+1.23%) |
Mar 28, 2019 | 7.216 | 7.257 | 7.214 | 7.251 | 228,767 | +0.05(+0.76%) |
Mar 27, 2019 | 7.209 | 7.228 | 7.175 | 7.196 | 294,758 | +0.00(+0.00%) |
Mar 26, 2019 | 7.209 | 7.237 | 7.189 | 7.196 | 248,573 | +0.01(+0.10%) |
Mar 25, 2019 | 7.216 | 7.237 | 7.175 | 7.189 | 198,658 | -0.05(-0.66%) |
Mar 22, 2019 | 7.340 | 7.347 | 7.223 | 7.237 | 355,708 | -0.11(-1.49%) |
Mar 21, 2019 | 7.278 | 7.347 | 7.271 | 7.347 | 197,749 | +0.06(+0.85%) |
Mar 20, 2019 | 7.278 | 7.312 | 7.268 | 7.285 | 225,931 | -0.01(-0.19%) |
Mar 19, 2019 | 7.312 | 7.312 | 7.264 | 7.299 | 383,985 | +0.03(+0.38%) |
Mar 18, 2019 | 7.237 | 7.278 | 7.220 | 7.271 | 246,952 | +0.04(+0.57%) |
Mar 15, 2019 | 7.223 | 7.233 | 7.182 | 7.230 | 397,256 | +0.01(+0.19%) |
Mar 14, 2019 | 7.209 | 7.216 | 7.155 | 7.216 | 267,520 | +0.04(+0.51%) |
Mar 13, 2019 | 7.180 | 7.194 | 7.153 | 7.180 | 218,646 | +0.03(+0.48%) |
Mar 12, 2019 | 7.139 | 7.176 | 7.135 | 7.146 | 412,034 | +0.03(+0.38%) |
Mar 11, 2019 | 7.071 | 7.132 | 7.057 | 7.119 | 229,095 | +0.09(+1.26%) |
Mar 08, 2019 | 7.009 | 7.050 | 6.982 | 7.030 | 206,790 | -0.01(-0.19%) |
Mar 07, 2019 | 7.098 | 7.112 | 7.030 | 7.044 | 157,490 | -0.05(-0.67%) |
Mar 06, 2019 | 7.125 | 7.139 | 7.078 | 7.091 | 172,090 | -0.03(-0.38%) |
Mar 05, 2019 | 7.132 | 7.139 | 7.105 | 7.119 | 235,532 | -0.01(-0.10%) |
Mar 04, 2019 | 7.166 | 7.173 | 7.091 | 7.125 | 275,096 | -0.03(-0.38%) |
Mar 01, 2019 | 7.166 | 7.166 | 7.136 | 7.153 | 162,352 | +0.03(+0.38%) |
Feb 28, 2019 | 7.153 | 7.153 | 7.105 | 7.125 | 243,674 | -0.01(-0.19%) |
Feb 27, 2019 | 7.119 | 7.139 | 7.099 | 7.139 | 213,620 | +0.00(+0.00%) |
Feb 26, 2019 | 7.139 | 7.159 | 7.132 | 7.139 | 144,012 | +0.00(+0.00%) |
Feb 25, 2019 | 7.166 | 7.166 | 7.126 | 7.139 | 208,253 | +0.03(+0.38%) |
Feb 22, 2019 | 7.125 | 7.153 | 7.098 | 7.112 | 334,383 | -0.02(-0.29%) |
Feb 21, 2019 | 7.071 | 7.132 | 7.071 | 7.132 | 284,364 | +0.02(+0.29%) |
Feb 20, 2019 | 7.119 | 7.132 | 7.084 | 7.112 | 270,177 | -0.01(-0.10%) |
Feb 19, 2019 | 7.125 | 7.146 | 7.105 | 7.119 | 354,800 | -0.01(-0.10%) |
Feb 15, 2019 | 7.091 | 7.125 | 7.091 | 7.125 | 269,120 | +0.07(+0.97%) |
Feb 14, 2019 | 7.071 | 7.078 | 7.037 | 7.057 | 197,865 | -0.02(-0.26%) |
Feb 13, 2019 | 7.062 | 7.099 | 7.048 | 7.076 | 309,655 | +0.01(+0.19%) |
Feb 12, 2019 | 6.974 | 7.096 | 6.947 | 7.062 | 585,352 | +0.09(+1.26%) |
Feb 11, 2019 | 6.940 | 6.974 | 6.920 | 6.974 | 337,678 | +0.06(+0.88%) |
Feb 08, 2019 | 6.893 | 6.926 | 6.893 | 6.913 | 239,621 | +0.00(+0.00%) |
Feb 07, 2019 | 6.954 | 6.967 | 6.893 | 6.913 | 431,089 | -0.05(-0.78%) |
Feb 06, 2019 | 6.987 | 7.015 | 6.947 | 6.967 | 332,598 | -0.01(-0.10%) |
Feb 05, 2019 | 6.967 | 6.981 | 6.933 | 6.974 | 272,499 | +0.01(+0.10%) |
Feb 04, 2019 | 7.001 | 7.055 | 6.913 | 6.967 | 1,149,666 | -0.03(-0.39%) |