Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.710 | 7.890 | 7.630 | 7.690 | 1,173,400 | -0.15(-1.91%) |
May 30, 2019 | 8.000 | 8.070 | 7.790 | 7.840 | 1,281,502 | -0.12(-1.51%) |
May 29, 2019 | 7.820 | 8.100 | 7.650 | 7.960 | 1,443,963 | +0.12(+1.53%) |
May 28, 2019 | 8.550 | 8.580 | 7.780 | 7.840 | 3,035,882 | -0.70(-8.20%) |
May 24, 2019 | 8.400 | 8.553 | 8.320 | 8.540 | 1,256,200 | +0.20(+2.40%) |
May 23, 2019 | 8.250 | 8.350 | 8.050 | 8.340 | 1,118,639 | -0.02(-0.24%) |
May 22, 2019 | 8.590 | 8.630 | 8.280 | 8.360 | 1,178,753 | -0.28(-3.24%) |
May 21, 2019 | 8.350 | 8.640 | 8.280 | 8.640 | 1,596,517 | +0.41(+4.98%) |
May 20, 2019 | 8.300 | 8.460 | 8.180 | 8.230 | 1,239,540 | -0.15(-1.79%) |
May 17, 2019 | 8.350 | 8.650 | 8.300 | 8.380 | 1,645,300 | -0.10(-1.18%) |
May 16, 2019 | 8.530 | 8.770 | 8.390 | 8.480 | 1,538,005 | -0.03(-0.35%) |
May 15, 2019 | 8.380 | 8.600 | 8.170 | 8.510 | 1,299,195 | +0.12(+1.43%) |
May 14, 2019 | 8.110 | 8.450 | 8.070 | 8.390 | 2,770,689 | +0.42(+5.27%) |
May 13, 2019 | 8.280 | 8.290 | 7.850 | 7.970 | 2,306,742 | -0.47(-5.57%) |
May 10, 2019 | 8.520 | 8.640 | 8.250 | 8.440 | 1,587,300 | -0.20(-2.31%) |
May 09, 2019 | 8.420 | 8.740 | 8.280 | 8.640 | 1,537,873 | -0.02(-0.23%) |
May 08, 2019 | 8.340 | 8.920 | 8.280 | 8.660 | 1,791,324 | +0.33(+3.96%) |
May 07, 2019 | 8.760 | 8.880 | 8.260 | 8.330 | 2,293,316 | -0.58(-6.51%) |
May 06, 2019 | 8.260 | 8.920 | 8.110 | 8.910 | 2,816,805 | +0.45(+5.32%) |
May 03, 2019 | 8.050 | 8.470 | 8.000 | 8.460 | 2,601,400 | +0.31(+3.80%) |
May 02, 2019 | 7.900 | 8.210 | 7.640 | 8.150 | 2,318,885 | +0.31(+3.95%) |
May 01, 2019 | 7.890 | 8.100 | 7.720 | 7.840 | 2,220,580 | +0.01(+0.13%) |
Apr 30, 2019 | 8.160 | 8.240 | 7.740 | 7.830 | 2,790,812 | -0.38(-4.63%) |
Apr 29, 2019 | 8.400 | 8.560 | 8.200 | 8.210 | 1,910,412 | -0.18(-2.15%) |
Apr 26, 2019 | 8.370 | 8.460 | 8.230 | 8.390 | 2,142,500 | +0.04(+0.48%) |
Apr 25, 2019 | 8.400 | 8.620 | 8.340 | 8.350 | 2,325,661 | -0.02(-0.24%) |
Apr 24, 2019 | 8.700 | 8.700 | 8.350 | 8.370 | 2,203,523 | -0.35(-4.01%) |
Apr 23, 2019 | 8.670 | 8.810 | 8.460 | 8.720 | 2,718,997 | +0.00(+0.00%) |
Apr 22, 2019 | 8.750 | 8.930 | 8.580 | 8.720 | 1,791,534 | -0.10(-1.13%) |
Apr 18, 2019 | 8.650 | 8.890 | 8.345 | 8.820 | 2,801,600 | +0.23(+2.68%) |
Apr 17, 2019 | 9.140 | 9.170 | 8.350 | 8.590 | 4,118,134 | -0.55(-6.02%) |
Apr 16, 2019 | 8.900 | 9.260 | 8.680 | 9.140 | 2,837,569 | +0.30(+3.39%) |
Apr 15, 2019 | 9.300 | 9.300 | 8.810 | 8.840 | 3,063,785 | -0.51(-5.45%) |
Apr 12, 2019 | 10.02 | 10.04 | 9.030 | 9.350 | 7,068,000 | -0.62(-6.22%) |
Apr 11, 2019 | 11.00 | 11.03 | 9.810 | 9.970 | 9,773,301 | -0.16(-1.58%) |
Apr 10, 2019 | 10.21 | 10.28 | 9.880 | 10.13 | 2,968,973 | +0.02(+0.20%) |
Apr 09, 2019 | 10.51 | 10.65 | 10.06 | 10.11 | 2,623,106 | -0.48(-4.53%) |
Apr 08, 2019 | 10.61 | 10.70 | 10.21 | 10.59 | 2,560,050 | -0.04(-0.38%) |
Apr 05, 2019 | 10.30 | 10.69 | 10.30 | 10.63 | 2,378,700 | +0.31(+3.00%) |
Apr 04, 2019 | 10.24 | 10.57 | 9.960 | 10.32 | 3,217,701 | +0.09(+0.88%) |
Apr 03, 2019 | 10.58 | 10.94 | 9.940 | 10.23 | 4,725,286 | -0.25(-2.39%) |
Apr 02, 2019 | 9.820 | 10.58 | 9.820 | 10.48 | 6,037,453 | +0.61(+6.18%) |
Apr 01, 2019 | 10.15 | 10.39 | 9.670 | 9.870 | 5,220,618 | -0.07(-0.70%) |
Mar 29, 2019 | 8.860 | 10.33 | 8.814 | 9.940 | 14,954,200 | +1.49(+17.63%) |
Mar 28, 2019 | 8.400 | 8.680 | 8.320 | 8.450 | 2,816,130 | +0.06(+0.72%) |
Mar 27, 2019 | 9.030 | 9.120 | 8.220 | 8.390 | 7,429,847 | -0.13(-1.53%) |
Mar 26, 2019 | 8.360 | 8.550 | 8.270 | 8.520 | 1,917,181 | +0.29(+3.52%) |
Mar 25, 2019 | 8.260 | 8.340 | 7.860 | 8.230 | 2,388,484 | -0.03(-0.36%) |
Mar 22, 2019 | 9.160 | 9.260 | 8.250 | 8.260 | 3,944,300 | -1.02(-10.99%) |
Mar 21, 2019 | 8.240 | 9.370 | 8.240 | 9.280 | 5,945,624 | +1.01(+12.21%) |
Mar 20, 2019 | 8.600 | 8.820 | 8.250 | 8.270 | 2,770,845 | -0.35(-4.06%) |
Mar 19, 2019 | 8.550 | 8.730 | 8.320 | 8.620 | 2,463,174 | +0.12(+1.41%) |
Mar 18, 2019 | 7.900 | 8.500 | 7.780 | 8.500 | 4,111,084 | +0.64(+8.14%) |
Mar 15, 2019 | 7.730 | 7.860 | 7.645 | 7.860 | 2,924,900 | +0.14(+1.81%) |
Mar 14, 2019 | 8.060 | 8.100 | 7.510 | 7.720 | 5,234,674 | -0.53(-6.42%) |
Mar 13, 2019 | 8.030 | 8.330 | 7.920 | 8.250 | 2,704,225 | +0.27(+3.38%) |
Mar 12, 2019 | 7.940 | 8.090 | 7.750 | 7.980 | 1,693,496 | +0.04(+0.50%) |
Mar 11, 2019 | 7.740 | 7.980 | 7.500 | 7.940 | 2,494,610 | +0.27(+3.52%) |
Mar 08, 2019 | 7.420 | 7.880 | 7.360 | 7.670 | 3,016,300 | +0.08(+1.05%) |
Mar 07, 2019 | 8.150 | 8.170 | 7.510 | 7.590 | 4,360,570 | -0.56(-6.87%) |
Mar 06, 2019 | 8.610 | 8.760 | 8.130 | 8.150 | 2,718,191 | -0.40(-4.68%) |
Mar 05, 2019 | 8.690 | 8.920 | 8.500 | 8.550 | 2,457,348 | -0.15(-1.72%) |
Mar 04, 2019 | 8.800 | 9.000 | 8.440 | 8.700 | 2,108,006 | -0.07(-0.80%) |