Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.232 | 7.392 | 7.215 | 7.295 | 4,395,162 | -0.12(-1.68%) |
May 30, 2019 | 7.455 | 7.548 | 7.348 | 7.419 | 4,198,125 | -0.05(-0.72%) |
May 29, 2019 | 7.223 | 7.490 | 7.161 | 7.473 | 6,047,926 | +0.09(+1.21%) |
May 28, 2019 | 7.446 | 7.464 | 7.303 | 7.384 | 2,681,963 | +0.04(+0.48%) |
May 24, 2019 | 7.437 | 7.499 | 7.232 | 7.348 | 4,332,849 | +0.01(+0.12%) |
May 23, 2019 | 7.401 | 7.401 | 7.179 | 7.339 | 6,202,875 | -0.27(-3.51%) |
May 22, 2019 | 7.704 | 7.775 | 7.580 | 7.606 | 3,831,108 | -0.20(-2.62%) |
May 21, 2019 | 7.651 | 7.811 | 7.642 | 7.811 | 3,566,066 | +0.19(+2.45%) |
May 20, 2019 | 7.695 | 7.704 | 7.602 | 7.624 | 3,191,845 | -0.07(-0.93%) |
May 17, 2019 | 7.749 | 7.838 | 7.673 | 7.695 | 4,009,943 | -0.12(-1.48%) |
May 16, 2019 | 7.909 | 8.052 | 7.758 | 7.811 | 6,296,901 | -0.05(-0.68%) |
May 15, 2019 | 7.865 | 8.025 | 7.789 | 7.865 | 6,722,353 | -0.11(-1.34%) |
May 14, 2019 | 7.820 | 8.034 | 7.820 | 7.971 | 3,693,765 | +0.18(+2.29%) |
May 13, 2019 | 7.963 | 8.096 | 7.775 | 7.793 | 3,777,418 | -0.27(-3.31%) |
May 10, 2019 | 7.971 | 8.150 | 7.838 | 8.060 | 5,989,821 | +0.07(+0.89%) |
May 09, 2019 | 7.856 | 8.074 | 7.775 | 7.989 | 4,343,552 | +0.03(+0.34%) |
May 08, 2019 | 7.909 | 8.194 | 7.909 | 7.963 | 4,069,911 | +0.04(+0.56%) |
May 07, 2019 | 7.945 | 7.945 | 7.771 | 7.918 | 4,927,711 | -0.20(-2.41%) |
May 06, 2019 | 7.891 | 8.132 | 7.842 | 8.114 | 5,231,977 | +0.08(+1.00%) |
May 03, 2019 | 8.230 | 8.248 | 7.945 | 8.034 | 6,343,042 | -0.07(-0.88%) |
May 02, 2019 | 8.248 | 8.310 | 8.025 | 8.105 | 7,963,041 | -0.26(-3.09%) |
May 01, 2019 | 8.791 | 8.835 | 8.363 | 8.363 | 7,632,760 | -0.46(-5.25%) |
Apr 30, 2019 | 8.942 | 8.987 | 8.746 | 8.826 | 5,839,335 | -0.04(-0.40%) |
Apr 29, 2019 | 8.907 | 8.969 | 8.800 | 8.862 | 4,898,389 | -0.05(-0.60%) |
Apr 26, 2019 | 8.951 | 8.987 | 8.746 | 8.916 | 10,352,985 | -0.13(-1.48%) |
Apr 25, 2019 | 9.013 | 9.085 | 8.929 | 9.049 | 6,076,099 | -0.03(-0.29%) |
Apr 24, 2019 | 9.432 | 9.441 | 8.978 | 9.076 | 13,623,503 | -0.22(-2.39%) |
Apr 23, 2019 | 9.218 | 9.325 | 9.147 | 9.299 | 15,124,735 | +0.01(+0.10%) |
Apr 22, 2019 | 9.111 | 9.334 | 9.094 | 9.290 | 6,286,707 | +0.30(+3.37%) |
Apr 18, 2019 | 9.049 | 9.076 | 8.929 | 8.987 | 5,267,099 | -0.06(-0.69%) |
Apr 17, 2019 | 8.853 | 9.071 | 8.769 | 9.049 | 5,021,191 | +0.27(+3.04%) |
Apr 16, 2019 | 8.862 | 8.893 | 8.737 | 8.782 | 6,136,652 | +0.07(+0.82%) |
Apr 15, 2019 | 8.835 | 8.835 | 8.693 | 8.711 | 3,219,996 | -0.11(-1.21%) |
Apr 12, 2019 | 8.987 | 9.067 | 8.764 | 8.818 | 3,757,771 | +0.04(+0.41%) |
Apr 11, 2019 | 8.835 | 8.987 | 8.755 | 8.782 | 6,428,571 | -0.15(-1.69%) |
Apr 10, 2019 | 8.586 | 8.956 | 8.573 | 8.933 | 8,265,143 | +0.41(+4.81%) |
Apr 09, 2019 | 8.533 | 8.559 | 8.372 | 8.524 | 5,929,201 | -0.06(-0.73%) |
Apr 08, 2019 | 8.417 | 8.613 | 8.417 | 8.586 | 6,052,802 | +0.22(+2.66%) |
Apr 05, 2019 | 8.025 | 8.363 | 8.025 | 8.363 | 5,486,936 | +0.37(+4.57%) |
Apr 04, 2019 | 7.954 | 8.029 | 7.847 | 7.998 | 4,807,893 | +0.03(+0.34%) |
Apr 03, 2019 | 8.150 | 8.176 | 7.856 | 7.971 | 4,566,515 | -0.13(-1.65%) |
Apr 02, 2019 | 8.141 | 8.203 | 8.016 | 8.105 | 5,285,606 | -0.03(-0.33%) |
Apr 01, 2019 | 7.963 | 8.132 | 7.936 | 8.132 | 7,289,870 | +0.40(+5.18%) |
Mar 29, 2019 | 7.838 | 7.847 | 7.615 | 7.731 | 3,545,905 | +0.06(+0.81%) |
Mar 28, 2019 | 7.615 | 7.704 | 7.517 | 7.669 | 4,361,393 | +0.00(+0.00%) |
Mar 27, 2019 | 7.758 | 7.802 | 7.633 | 7.669 | 4,908,496 | -0.10(-1.26%) |
Mar 26, 2019 | 7.633 | 7.829 | 7.633 | 7.767 | 4,044,461 | +0.18(+2.35%) |
Mar 25, 2019 | 7.749 | 7.816 | 7.562 | 7.588 | 4,519,089 | -0.20(-2.63%) |
Mar 22, 2019 | 8.060 | 8.060 | 7.780 | 7.793 | 3,605,636 | -0.39(-4.79%) |
Mar 21, 2019 | 8.132 | 8.256 | 8.083 | 8.185 | 3,104,212 | +0.02(+0.22%) |
Mar 20, 2019 | 7.873 | 8.225 | 7.856 | 8.167 | 4,271,515 | +0.26(+3.27%) |
Mar 19, 2019 | 8.016 | 8.060 | 7.833 | 7.909 | 5,017,001 | -0.03(-0.34%) |
Mar 18, 2019 | 7.829 | 7.958 | 7.829 | 7.936 | 3,255,622 | +0.12(+1.60%) |
Mar 15, 2019 | 7.793 | 7.847 | 7.642 | 7.811 | 4,543,592 | -0.03(-0.34%) |
Mar 14, 2019 | 7.856 | 7.918 | 7.758 | 7.838 | 5,398,302 | +0.00(+0.00%) |
Mar 13, 2019 | 7.714 | 7.882 | 7.714 | 7.838 | 5,903,217 | +0.15(+1.96%) |
Mar 12, 2019 | 7.625 | 7.705 | 7.572 | 7.687 | 4,288,307 | +0.11(+1.40%) |
Mar 11, 2019 | 7.333 | 7.608 | 7.333 | 7.581 | 4,946,886 | +0.31(+4.26%) |
Mar 08, 2019 | 7.254 | 7.315 | 7.045 | 7.271 | 5,253,102 | -0.20(-2.73%) |
Mar 07, 2019 | 7.439 | 7.510 | 7.315 | 7.475 | 4,558,420 | +0.06(+0.84%) |
Mar 06, 2019 | 7.501 | 7.515 | 7.395 | 7.413 | 6,236,838 | -0.20(-2.67%) |
Mar 05, 2019 | 7.661 | 7.723 | 7.519 | 7.616 | 5,488,629 | -0.03(-0.35%) |
Mar 04, 2019 | 8.024 | 8.095 | 7.466 | 7.643 | 10,412,024 | -0.45(-5.58%) |