Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.839 | 6.866 | 6.611 | 6.638 | 8,180,463 | -0.20(-2.94%) |
Apr 29, 2019 | 6.883 | 6.944 | 6.817 | 6.839 | 18,589,794 | -0.04(-0.63%) |
Apr 26, 2019 | 6.910 | 6.910 | 6.816 | 6.883 | 4,823,394 | -0.06(-0.86%) |
Apr 25, 2019 | 7.035 | 7.078 | 6.923 | 6.942 | 6,648,910 | -0.16(-2.20%) |
Apr 24, 2019 | 7.200 | 7.215 | 7.093 | 7.099 | 5,093,856 | -0.07(-1.04%) |
Apr 23, 2019 | 7.226 | 7.273 | 7.152 | 7.173 | 5,167,831 | -0.01(-0.15%) |
Apr 22, 2019 | 7.279 | 7.316 | 7.178 | 7.184 | 2,871,351 | -0.07(-0.95%) |
Apr 18, 2019 | 7.306 | 7.340 | 7.231 | 7.253 | 2,620,015 | -0.07(-0.94%) |
Apr 17, 2019 | 7.502 | 7.518 | 7.311 | 7.322 | 4,047,676 | -0.19(-2.48%) |
Apr 16, 2019 | 7.497 | 7.550 | 7.449 | 7.508 | 2,723,080 | -0.02(-0.21%) |
Apr 15, 2019 | 7.582 | 7.627 | 7.428 | 7.524 | 3,687,468 | -0.06(-0.77%) |
Apr 12, 2019 | 7.577 | 7.704 | 7.481 | 7.582 | 4,425,851 | +0.13(+1.71%) |
Apr 11, 2019 | 7.290 | 7.489 | 7.184 | 7.455 | 7,283,465 | +0.15(+2.11%) |
Apr 10, 2019 | 7.439 | 7.463 | 7.229 | 7.301 | 3,036,475 | -0.10(-1.36%) |
Apr 09, 2019 | 7.518 | 7.540 | 7.370 | 7.401 | 1,892,243 | -0.17(-2.25%) |
Apr 08, 2019 | 7.529 | 7.593 | 7.471 | 7.571 | 3,076,064 | +0.04(+0.56%) |
Apr 05, 2019 | 7.396 | 7.540 | 7.396 | 7.529 | 3,701,258 | +0.13(+1.80%) |
Apr 04, 2019 | 7.492 | 7.508 | 7.359 | 7.396 | 4,441,403 | -0.07(-1.00%) |
Apr 03, 2019 | 7.471 | 7.545 | 7.417 | 7.471 | 3,530,732 | -0.01(-0.14%) |
Apr 02, 2019 | 7.625 | 7.635 | 7.364 | 7.481 | 4,631,545 | -0.12(-1.61%) |
Apr 01, 2019 | 7.386 | 7.630 | 7.359 | 7.603 | 12,101,628 | +0.28(+3.85%) |
Mar 29, 2019 | 7.200 | 7.348 | 7.152 | 7.322 | 6,460,358 | +0.16(+2.23%) |
Mar 28, 2019 | 7.061 | 7.202 | 7.040 | 7.162 | 4,299,480 | +0.08(+1.13%) |
Mar 27, 2019 | 7.040 | 7.178 | 6.931 | 7.083 | 23,072,106 | +0.04(+0.60%) |
Mar 26, 2019 | 7.168 | 7.285 | 7.014 | 7.040 | 7,441,886 | -0.03(-0.45%) |
Mar 25, 2019 | 7.051 | 7.141 | 6.939 | 7.072 | 4,151,479 | +0.01(+0.08%) |
Mar 22, 2019 | 7.146 | 7.189 | 7.000 | 7.067 | 6,931,437 | -0.11(-1.48%) |
Mar 21, 2019 | 7.247 | 7.316 | 7.146 | 7.173 | 6,250,135 | -0.09(-1.24%) |
Mar 20, 2019 | 7.370 | 7.412 | 7.189 | 7.263 | 5,687,588 | -0.07(-0.94%) |
Mar 19, 2019 | 7.279 | 7.455 | 7.157 | 7.332 | 7,680,068 | +0.08(+1.10%) |
Mar 18, 2019 | 7.003 | 7.258 | 6.971 | 7.253 | 7,321,936 | +0.27(+3.88%) |
Mar 15, 2019 | 6.950 | 7.061 | 6.860 | 6.982 | 8,012,680 | +0.03(+0.38%) |
Mar 14, 2019 | 6.652 | 7.008 | 6.589 | 6.955 | 7,917,431 | +0.29(+4.39%) |
Mar 13, 2019 | 6.466 | 6.886 | 5.861 | 6.663 | 15,822,848 | -6.01(-47.44%) |
Mar 12, 2019 | 12.60 | 13.01 | 12.57 | 12.68 | 6,464,927 | +0.21(+1.70%) |
Mar 11, 2019 | 12.63 | 12.79 | 12.47 | 12.47 | 28,449,160 | -0.09(-0.68%) |
Mar 08, 2019 | 12.57 | 12.71 | 12.23 | 12.55 | 6,042,917 | -0.14(-1.09%) |
Mar 07, 2019 | 12.62 | 12.72 | 12.38 | 12.69 | 2,560,037 | +0.05(+0.38%) |
Mar 06, 2019 | 12.79 | 12.79 | 12.57 | 12.64 | 1,481,542 | -0.15(-1.20%) |
Mar 05, 2019 | 12.85 | 12.95 | 12.63 | 12.79 | 1,099,661 | -0.01(-0.04%) |
Mar 04, 2019 | 12.88 | 12.88 | 12.60 | 12.80 | 3,504,259 | -0.03(-0.21%) |
Mar 01, 2019 | 12.90 | 12.95 | 12.60 | 12.83 | 2,024,155 | -0.01(-0.04%) |
Feb 28, 2019 | 13.11 | 13.11 | 12.65 | 12.83 | 3,633,600 | -0.32(-2.42%) |
Feb 27, 2019 | 13.39 | 13.45 | 13.05 | 13.15 | 1,525,917 | -0.23(-1.71%) |
Feb 26, 2019 | 13.50 | 13.75 | 13.33 | 13.38 | 1,069,572 | -0.21(-1.53%) |
Feb 25, 2019 | 13.53 | 13.64 | 13.40 | 13.59 | 977,846 | +0.06(+0.43%) |
Feb 22, 2019 | 13.87 | 13.96 | 13.51 | 13.53 | 833,564 | -0.21(-1.51%) |
Feb 21, 2019 | 13.96 | 13.96 | 13.63 | 13.73 | 1,301,609 | -0.27(-1.90%) |
Feb 20, 2019 | 14.20 | 14.48 | 13.95 | 14.00 | 1,455,255 | -0.18(-1.24%) |
Feb 19, 2019 | 13.87 | 14.36 | 13.86 | 14.18 | 1,182,466 | +0.30(+2.18%) |
Feb 15, 2019 | 13.70 | 14.07 | 13.63 | 13.87 | 1,597,304 | +0.26(+1.87%) |
Feb 14, 2019 | 13.89 | 13.89 | 13.19 | 13.62 | 1,678,701 | +0.35(+2.64%) |
Feb 13, 2019 | 13.51 | 13.53 | 13.11 | 13.27 | 2,100,502 | -0.11(-0.79%) |
Feb 12, 2019 | 13.10 | 13.71 | 13.09 | 13.37 | 2,824,087 | +0.39(+3.03%) |
Feb 11, 2019 | 12.82 | 13.10 | 12.75 | 12.98 | 2,022,299 | +0.16(+1.24%) |
Feb 08, 2019 | 13.00 | 13.03 | 12.57 | 12.82 | 2,085,510 | -0.17(-1.31%) |
Feb 07, 2019 | 13.51 | 13.51 | 12.93 | 12.99 | 2,658,808 | -0.61(-4.45%) |
Feb 06, 2019 | 13.55 | 13.65 | 13.36 | 13.60 | 1,099,967 | -0.10(-0.74%) |
Feb 05, 2019 | 13.57 | 13.71 | 13.44 | 13.70 | 896,325 | +0.13(+0.94%) |
Feb 04, 2019 | 13.24 | 13.63 | 13.12 | 13.57 | 674,855 | +0.21(+1.55%) |