Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.800 | 7.940 | 7.730 | 7.850 | 2,289,900 | +0.08(+1.03%) |
Jun 27, 2019 | 7.780 | 7.875 | 7.675 | 7.770 | 809,363 | -0.01(-0.13%) |
Jun 26, 2019 | 7.750 | 8.000 | 7.720 | 7.780 | 1,067,034 | +0.15(+1.97%) |
Jun 25, 2019 | 7.660 | 7.840 | 7.590 | 7.630 | 1,043,712 | -0.01(-0.13%) |
Jun 24, 2019 | 7.820 | 7.900 | 7.310 | 7.640 | 2,046,968 | -0.18(-2.30%) |
Jun 21, 2019 | 8.130 | 8.260 | 7.800 | 7.820 | 4,072,300 | -0.32(-3.93%) |
Jun 20, 2019 | 8.350 | 8.420 | 8.060 | 8.140 | 1,202,235 | -0.03(-0.37%) |
Jun 19, 2019 | 7.980 | 8.190 | 7.890 | 8.170 | 1,118,962 | +0.19(+2.38%) |
Jun 18, 2019 | 7.920 | 8.130 | 7.830 | 7.980 | 1,111,116 | +0.12(+1.53%) |
Jun 17, 2019 | 7.750 | 7.910 | 7.550 | 7.860 | 1,190,407 | +0.13(+1.68%) |
Jun 14, 2019 | 7.990 | 8.100 | 7.670 | 7.730 | 1,224,700 | -0.27(-3.37%) |
Jun 13, 2019 | 7.450 | 8.115 | 7.450 | 8.000 | 3,489,181 | +0.68(+9.29%) |
Jun 12, 2019 | 7.470 | 7.570 | 7.300 | 7.320 | 1,106,979 | -0.23(-3.05%) |
Jun 11, 2019 | 7.860 | 7.950 | 7.465 | 7.550 | 1,306,173 | -0.25(-3.21%) |
Jun 10, 2019 | 7.820 | 8.040 | 7.750 | 7.800 | 900,817 | +0.01(+0.13%) |
Jun 07, 2019 | 7.820 | 7.930 | 7.700 | 7.790 | 888,400 | -0.02(-0.26%) |
Jun 06, 2019 | 7.720 | 7.830 | 7.580 | 7.810 | 868,481 | +0.16(+2.09%) |
Jun 05, 2019 | 7.960 | 8.020 | 7.430 | 7.650 | 1,576,073 | -0.31(-3.89%) |
Jun 04, 2019 | 8.080 | 8.160 | 7.860 | 7.960 | 1,227,906 | +0.00(+0.00%) |
Jun 03, 2019 | 7.700 | 8.050 | 7.680 | 7.960 | 1,431,071 | +0.27(+3.51%) |
May 31, 2019 | 7.720 | 7.870 | 7.580 | 7.690 | 1,714,200 | -0.19(-2.41%) |
May 30, 2019 | 8.220 | 8.300 | 7.870 | 7.880 | 1,034,623 | -0.31(-3.79%) |
May 29, 2019 | 8.210 | 8.310 | 8.010 | 8.190 | 1,698,577 | -0.21(-2.50%) |
May 28, 2019 | 8.380 | 8.530 | 8.240 | 8.400 | 1,293,650 | +0.04(+0.48%) |
May 24, 2019 | 8.190 | 8.390 | 8.150 | 8.360 | 1,456,700 | +0.26(+3.21%) |
May 23, 2019 | 8.450 | 8.600 | 8.010 | 8.100 | 1,857,558 | -0.54(-6.25%) |
May 22, 2019 | 8.700 | 8.710 | 8.360 | 8.640 | 2,075,094 | -0.27(-3.03%) |
May 21, 2019 | 8.810 | 9.010 | 8.800 | 8.910 | 989,336 | +0.12(+1.37%) |
May 20, 2019 | 8.640 | 8.800 | 8.490 | 8.790 | 1,040,426 | +0.18(+2.09%) |
May 17, 2019 | 8.890 | 8.935 | 8.570 | 8.610 | 1,175,100 | -0.37(-4.12%) |
May 16, 2019 | 8.870 | 9.110 | 8.870 | 8.980 | 1,104,169 | +0.10(+1.13%) |
May 15, 2019 | 8.680 | 9.030 | 8.620 | 8.880 | 1,263,472 | +0.08(+0.91%) |
May 14, 2019 | 8.540 | 8.870 | 8.480 | 8.800 | 2,013,309 | +0.35(+4.14%) |
May 13, 2019 | 9.170 | 9.170 | 8.430 | 8.450 | 2,693,685 | -0.83(-8.94%) |
May 10, 2019 | 8.980 | 9.280 | 8.910 | 9.280 | 1,277,300 | +0.30(+3.34%) |
May 09, 2019 | 8.740 | 9.070 | 8.650 | 8.980 | 1,527,033 | +0.18(+2.05%) |
May 08, 2019 | 8.850 | 9.300 | 8.760 | 8.800 | 1,425,686 | -0.29(-3.19%) |
May 07, 2019 | 9.060 | 9.200 | 8.950 | 9.090 | 805,056 | -0.08(-0.87%) |
May 06, 2019 | 9.180 | 9.340 | 8.980 | 9.170 | 1,415,698 | -0.14(-1.50%) |
May 03, 2019 | 9.040 | 9.400 | 8.940 | 9.310 | 1,559,300 | +0.27(+2.99%) |
May 02, 2019 | 8.800 | 9.070 | 8.610 | 9.040 | 1,368,276 | +0.19(+2.15%) |
May 01, 2019 | 9.490 | 9.540 | 8.830 | 8.850 | 2,304,574 | -0.65(-6.84%) |
Apr 30, 2019 | 9.410 | 9.520 | 9.180 | 9.500 | 1,047,152 | +0.13(+1.39%) |
Apr 29, 2019 | 9.320 | 9.440 | 9.100 | 9.370 | 1,419,270 | -0.01(-0.11%) |
Apr 26, 2019 | 9.730 | 9.760 | 9.320 | 9.380 | 1,669,900 | -0.41(-4.19%) |
Apr 25, 2019 | 9.560 | 9.860 | 9.370 | 9.790 | 1,448,987 | +0.24(+2.51%) |
Apr 24, 2019 | 9.970 | 10.00 | 9.550 | 9.550 | 1,688,829 | -0.40(-4.02%) |
Apr 23, 2019 | 10.04 | 10.11 | 9.900 | 9.950 | 1,189,273 | -0.08(-0.80%) |
Apr 22, 2019 | 10.28 | 10.45 | 9.970 | 10.03 | 1,288,089 | -0.12(-1.18%) |
Apr 18, 2019 | 10.25 | 10.49 | 10.13 | 10.15 | 1,801,600 | -0.11(-1.07%) |
Apr 17, 2019 | 10.09 | 10.31 | 9.920 | 10.26 | 1,297,953 | +0.19(+1.89%) |
Apr 16, 2019 | 10.11 | 10.18 | 9.940 | 10.07 | 1,556,854 | +0.02(+0.20%) |
Apr 15, 2019 | 10.30 | 10.43 | 9.950 | 10.05 | 1,928,165 | -0.27(-2.62%) |
Apr 12, 2019 | 10.28 | 10.45 | 10.17 | 10.32 | 1,860,200 | +0.28(+2.79%) |
Apr 11, 2019 | 10.18 | 10.32 | 10.01 | 10.04 | 1,731,388 | -0.02(-0.20%) |
Apr 10, 2019 | 9.900 | 10.15 | 9.720 | 10.06 | 1,438,118 | +0.21(+2.13%) |
Apr 09, 2019 | 10.15 | 10.22 | 9.850 | 9.850 | 2,124,461 | -0.43(-4.18%) |
Apr 08, 2019 | 10.30 | 10.37 | 9.810 | 10.28 | 2,019,125 | +0.11(+1.08%) |
Apr 05, 2019 | 10.33 | 10.44 | 9.911 | 10.17 | 3,521,900 | -0.16(-1.55%) |
Apr 04, 2019 | 10.96 | 11.04 | 10.30 | 10.33 | 2,382,362 | -0.60(-5.49%) |
Apr 03, 2019 | 11.55 | 11.80 | 10.43 | 10.93 | 5,873,457 | -0.26(-2.32%) |
Apr 02, 2019 | 11.32 | 11.63 | 11.19 | 11.19 | 1,282,193 | -0.05(-0.44%) |