Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.690 | 6.705 | 6.485 | 6.550 | 3,895,180 | -0.12(-1.80%) |
Apr 29, 2019 | 6.640 | 6.740 | 6.590 | 6.670 | 2,287,681 | +0.00(+0.00%) |
Apr 26, 2019 | 6.630 | 6.800 | 6.540 | 6.670 | 3,767,200 | -0.03(-0.45%) |
Apr 25, 2019 | 6.940 | 7.000 | 6.700 | 6.700 | 3,726,857 | -0.17(-2.47%) |
Apr 24, 2019 | 7.130 | 7.180 | 6.830 | 6.870 | 2,905,733 | -0.27(-3.78%) |
Apr 23, 2019 | 7.020 | 7.280 | 6.940 | 7.140 | 3,524,181 | +0.05(+0.71%) |
Apr 22, 2019 | 6.710 | 7.120 | 6.660 | 7.090 | 3,803,748 | +0.40(+5.98%) |
Apr 18, 2019 | 7.040 | 7.145 | 6.660 | 6.690 | 7,434,800 | -0.50(-6.95%) |
Apr 17, 2019 | 7.450 | 7.490 | 7.160 | 7.190 | 3,369,428 | -0.24(-3.23%) |
Apr 16, 2019 | 7.460 | 7.530 | 7.310 | 7.430 | 3,312,365 | -0.07(-0.93%) |
Apr 15, 2019 | 7.690 | 7.855 | 7.490 | 7.500 | 3,673,936 | -0.24(-3.10%) |
Apr 12, 2019 | 7.860 | 7.945 | 7.690 | 7.740 | 3,797,900 | +0.15(+1.98%) |
Apr 11, 2019 | 7.750 | 7.780 | 7.540 | 7.590 | 4,402,055 | -0.20(-2.57%) |
Apr 10, 2019 | 7.870 | 7.920 | 7.700 | 7.790 | 3,032,593 | -0.03(-0.38%) |
Apr 09, 2019 | 7.910 | 7.970 | 7.590 | 7.820 | 3,421,950 | -0.13(-1.64%) |
Apr 08, 2019 | 7.950 | 8.120 | 7.800 | 7.950 | 2,717,297 | +0.09(+1.15%) |
Apr 05, 2019 | 7.700 | 7.910 | 7.640 | 7.860 | 3,401,600 | +0.11(+1.42%) |
Apr 04, 2019 | 7.600 | 7.770 | 7.470 | 7.750 | 5,004,121 | +0.29(+3.89%) |
Apr 03, 2019 | 8.080 | 8.090 | 7.460 | 7.460 | 4,679,212 | -0.53(-6.63%) |
Apr 02, 2019 | 8.080 | 8.110 | 7.930 | 7.990 | 2,418,696 | -0.01(-0.12%) |
Apr 01, 2019 | 8.120 | 8.130 | 7.960 | 8.000 | 2,285,603 | -0.02(-0.25%) |
Mar 29, 2019 | 8.160 | 8.240 | 8.000 | 8.020 | 3,175,800 | -0.03(-0.37%) |
Mar 28, 2019 | 7.940 | 8.060 | 7.820 | 8.050 | 2,372,326 | +0.06(+0.75%) |
Mar 27, 2019 | 7.860 | 8.040 | 7.570 | 7.990 | 3,926,054 | +0.11(+1.40%) |
Mar 26, 2019 | 7.930 | 8.150 | 7.850 | 7.880 | 4,095,319 | +0.05(+0.64%) |
Mar 25, 2019 | 7.570 | 7.970 | 7.490 | 7.830 | 4,050,353 | +0.20(+2.62%) |
Mar 22, 2019 | 7.810 | 7.860 | 7.385 | 7.630 | 5,352,100 | -0.27(-3.42%) |
Mar 21, 2019 | 7.700 | 7.970 | 7.700 | 7.900 | 3,672,511 | +0.20(+2.60%) |
Mar 20, 2019 | 7.450 | 7.890 | 7.420 | 7.700 | 2,584,857 | +0.21(+2.80%) |
Mar 19, 2019 | 7.720 | 7.720 | 7.470 | 7.490 | 2,442,304 | -0.14(-1.83%) |
Mar 18, 2019 | 7.380 | 7.640 | 7.365 | 7.630 | 2,987,450 | +0.29(+3.95%) |
Mar 15, 2019 | 7.670 | 7.740 | 7.265 | 7.340 | 7,731,800 | -0.41(-5.29%) |
Mar 14, 2019 | 7.690 | 7.900 | 7.620 | 7.750 | 3,170,417 | +0.05(+0.65%) |
Mar 13, 2019 | 7.780 | 7.870 | 7.545 | 7.700 | 2,706,538 | -0.02(-0.26%) |
Mar 12, 2019 | 7.340 | 7.745 | 7.310 | 7.720 | 3,145,833 | +0.41(+5.61%) |
Mar 11, 2019 | 7.260 | 7.360 | 7.160 | 7.310 | 3,594,849 | +0.03(+0.41%) |
Mar 08, 2019 | 7.690 | 7.700 | 7.180 | 7.280 | 4,547,200 | -0.48(-6.19%) |
Mar 07, 2019 | 7.880 | 7.900 | 7.600 | 7.760 | 2,634,661 | -0.02(-0.26%) |
Mar 06, 2019 | 8.020 | 8.020 | 7.740 | 7.780 | 2,734,178 | -0.25(-3.11%) |
Mar 05, 2019 | 8.220 | 8.230 | 7.870 | 8.030 | 2,557,126 | -0.17(-2.07%) |
Mar 04, 2019 | 7.880 | 8.320 | 7.880 | 8.200 | 5,365,643 | +0.36(+4.59%) |
Mar 01, 2019 | 7.700 | 8.030 | 7.660 | 7.840 | 4,977,600 | +0.18(+2.35%) |
Feb 28, 2019 | 7.750 | 7.870 | 7.280 | 7.660 | 4,075,474 | -0.10(-1.29%) |
Feb 27, 2019 | 8.040 | 8.090 | 7.720 | 7.760 | 4,141,869 | -0.21(-2.63%) |
Feb 26, 2019 | 8.180 | 8.350 | 7.960 | 7.970 | 2,408,578 | -0.23(-2.80%) |
Feb 25, 2019 | 8.040 | 8.270 | 8.010 | 8.200 | 2,424,170 | +0.15(+1.86%) |
Feb 22, 2019 | 8.000 | 8.100 | 7.940 | 8.050 | 2,050,800 | +0.10(+1.26%) |
Feb 21, 2019 | 8.220 | 8.220 | 7.920 | 7.950 | 2,200,362 | -0.28(-3.40%) |
Feb 20, 2019 | 8.020 | 8.300 | 8.000 | 8.230 | 2,495,978 | +0.22(+2.75%) |
Feb 19, 2019 | 8.020 | 8.070 | 7.920 | 8.010 | 2,100,526 | -0.03(-0.37%) |
Feb 15, 2019 | 7.800 | 8.050 | 7.800 | 8.040 | 2,073,000 | +0.33(+4.28%) |
Feb 14, 2019 | 7.680 | 7.890 | 7.650 | 7.710 | 2,514,528 | -0.03(-0.39%) |
Feb 13, 2019 | 7.600 | 7.790 | 7.550 | 7.740 | 2,025,732 | +0.17(+2.25%) |
Feb 12, 2019 | 7.650 | 7.820 | 7.470 | 7.570 | 3,114,762 | +0.00(+0.00%) |
Feb 11, 2019 | 7.280 | 7.570 | 7.180 | 7.570 | 4,407,997 | +0.29(+3.98%) |
Feb 08, 2019 | 7.250 | 7.360 | 7.190 | 7.280 | 3,128,800 | -0.01(-0.14%) |
Feb 07, 2019 | 7.680 | 7.700 | 7.240 | 7.290 | 4,697,297 | -0.46(-5.94%) |
Feb 06, 2019 | 7.930 | 7.990 | 7.750 | 7.750 | 3,843,180 | -0.19(-2.39%) |
Feb 05, 2019 | 8.410 | 8.410 | 7.820 | 7.940 | 5,599,130 | -0.45(-5.36%) |
Feb 04, 2019 | 8.320 | 8.405 | 8.230 | 8.390 | 2,410,498 | -0.01(-0.12%) |