Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.970 | 7.240 | 6.870 | 7.160 | 2,253,200 | +0.16(+2.29%) |
Jun 27, 2019 | 6.670 | 7.010 | 6.660 | 7.000 | 761,548 | +0.32(+4.79%) |
Jun 26, 2019 | 6.960 | 7.030 | 6.610 | 6.680 | 719,509 | -0.18(-2.62%) |
Jun 25, 2019 | 7.050 | 7.130 | 6.820 | 6.860 | 1,158,038 | -0.10(-1.44%) |
Jun 24, 2019 | 7.070 | 7.160 | 6.720 | 6.960 | 848,575 | -0.11(-1.56%) |
Jun 21, 2019 | 6.750 | 7.185 | 6.700 | 7.070 | 3,227,600 | +0.30(+4.43%) |
Jun 20, 2019 | 7.090 | 7.260 | 6.700 | 6.770 | 2,023,723 | -0.25(-3.56%) |
Jun 19, 2019 | 7.160 | 7.490 | 6.880 | 7.020 | 1,758,207 | -0.07(-0.99%) |
Jun 18, 2019 | 6.650 | 7.350 | 6.350 | 7.090 | 2,043,334 | +0.53(+8.08%) |
Jun 17, 2019 | 6.240 | 6.840 | 6.210 | 6.560 | 1,403,623 | +0.28(+4.46%) |
Jun 14, 2019 | 6.690 | 6.800 | 6.240 | 6.280 | 1,425,200 | -0.47(-6.96%) |
Jun 13, 2019 | 6.160 | 6.870 | 6.020 | 6.750 | 3,282,264 | +0.58(+9.40%) |
Jun 12, 2019 | 6.520 | 6.620 | 5.970 | 6.170 | 6,029,654 | +0.12(+1.98%) |
Jun 11, 2019 | 5.800 | 6.450 | 4.820 | 6.050 | 17,711,860 | -5.04(-45.45%) |
Jun 10, 2019 | 11.90 | 12.10 | 11.08 | 11.09 | 1,003,122 | -0.42(-3.65%) |
Jun 07, 2019 | 11.01 | 11.52 | 10.08 | 11.51 | 2,479,200 | +0.11(+0.96%) |
Jun 06, 2019 | 12.24 | 12.27 | 11.26 | 11.40 | 876,140 | -0.85(-6.94%) |
Jun 05, 2019 | 12.41 | 12.49 | 12.03 | 12.25 | 750,324 | -0.09(-0.73%) |
Jun 04, 2019 | 12.13 | 12.35 | 11.95 | 12.34 | 472,257 | +0.37(+3.09%) |
Jun 03, 2019 | 12.18 | 12.31 | 11.88 | 11.97 | 545,529 | -0.11(-0.91%) |
May 31, 2019 | 11.68 | 12.30 | 11.63 | 12.08 | 999,500 | +0.18(+1.51%) |
May 30, 2019 | 12.07 | 12.31 | 11.80 | 11.90 | 688,727 | -0.10(-0.83%) |
May 29, 2019 | 12.13 | 12.54 | 11.94 | 12.00 | 1,408,703 | -0.29(-2.36%) |
May 28, 2019 | 12.93 | 13.10 | 11.64 | 12.29 | 2,444,464 | -0.61(-4.73%) |
May 24, 2019 | 13.00 | 13.06 | 12.63 | 12.90 | 1,339,500 | +0.00(+0.00%) |
May 23, 2019 | 12.11 | 12.94 | 12.10 | 12.90 | 1,403,327 | +0.60(+4.88%) |
May 22, 2019 | 12.61 | 12.80 | 12.00 | 12.30 | 1,554,938 | -0.31(-2.46%) |
May 21, 2019 | 12.44 | 12.75 | 12.34 | 12.61 | 1,896,617 | +0.23(+1.86%) |
May 20, 2019 | 12.50 | 12.60 | 12.20 | 12.38 | 965,549 | -0.24(-1.90%) |
May 17, 2019 | 12.93 | 13.02 | 12.45 | 12.62 | 951,500 | -0.36(-2.77%) |
May 16, 2019 | 13.09 | 13.30 | 12.88 | 12.98 | 615,454 | +0.01(+0.08%) |
May 15, 2019 | 12.77 | 13.32 | 12.77 | 12.97 | 1,303,395 | +0.03(+0.23%) |
May 14, 2019 | 12.72 | 13.05 | 12.28 | 12.94 | 794,860 | +0.58(+4.69%) |
May 13, 2019 | 12.50 | 12.66 | 12.29 | 12.36 | 719,433 | -0.64(-4.92%) |
May 10, 2019 | 12.80 | 13.07 | 12.56 | 13.00 | 410,100 | +0.12(+0.93%) |
May 09, 2019 | 12.55 | 12.97 | 11.75 | 12.88 | 910,195 | +0.13(+1.02%) |
May 08, 2019 | 12.73 | 13.21 | 12.66 | 12.75 | 521,907 | -0.06(-0.47%) |
May 07, 2019 | 12.96 | 13.01 | 12.52 | 12.81 | 369,240 | -0.27(-2.06%) |
May 06, 2019 | 12.72 | 13.26 | 12.54 | 13.08 | 244,591 | -0.04(-0.30%) |
May 03, 2019 | 12.54 | 13.14 | 12.48 | 13.12 | 456,400 | +0.67(+5.38%) |
May 02, 2019 | 12.28 | 12.50 | 12.02 | 12.45 | 416,261 | +0.17(+1.38%) |
May 01, 2019 | 12.87 | 13.03 | 12.24 | 12.28 | 434,595 | -0.53(-4.14%) |
Apr 30, 2019 | 13.34 | 13.55 | 12.68 | 12.81 | 892,318 | -0.52(-3.90%) |
Apr 29, 2019 | 13.06 | 13.42 | 13.01 | 13.33 | 458,201 | +0.31(+2.38%) |
Apr 26, 2019 | 12.93 | 13.03 | 12.75 | 13.02 | 411,900 | +0.08(+0.62%) |
Apr 25, 2019 | 12.70 | 13.03 | 12.56 | 12.94 | 326,872 | +0.22(+1.73%) |
Apr 24, 2019 | 12.51 | 12.85 | 12.21 | 12.72 | 331,019 | +0.25(+2.00%) |
Apr 23, 2019 | 12.00 | 12.72 | 11.90 | 12.47 | 650,780 | +0.42(+3.49%) |
Apr 22, 2019 | 12.08 | 12.36 | 11.93 | 12.05 | 452,358 | -0.02(-0.17%) |
Apr 18, 2019 | 12.06 | 12.27 | 11.63 | 12.07 | 498,000 | -0.04(-0.33%) |
Apr 17, 2019 | 12.61 | 12.66 | 11.76 | 12.11 | 839,202 | -0.43(-3.43%) |
Apr 16, 2019 | 12.28 | 12.80 | 12.15 | 12.54 | 538,533 | +0.34(+2.79%) |
Apr 15, 2019 | 12.50 | 12.66 | 12.03 | 12.20 | 329,429 | -0.30(-2.40%) |
Apr 12, 2019 | 13.28 | 13.40 | 12.33 | 12.50 | 697,600 | -0.59(-4.51%) |
Apr 11, 2019 | 13.15 | 13.28 | 12.93 | 13.09 | 537,459 | -0.05(-0.38%) |
Apr 10, 2019 | 12.98 | 13.26 | 12.97 | 13.14 | 440,466 | +0.18(+1.39%) |
Apr 09, 2019 | 13.43 | 13.50 | 12.78 | 12.96 | 938,393 | -0.54(-4.00%) |
Apr 08, 2019 | 13.61 | 13.75 | 13.41 | 13.50 | 463,062 | -0.16(-1.17%) |
Apr 05, 2019 | 13.56 | 13.89 | 13.35 | 13.66 | 531,400 | +0.22(+1.64%) |
Apr 04, 2019 | 13.46 | 13.59 | 13.00 | 13.44 | 623,139 | -0.09(-0.67%) |
Apr 03, 2019 | 13.45 | 13.55 | 13.18 | 13.53 | 511,205 | +0.22(+1.65%) |
Apr 02, 2019 | 13.56 | 13.81 | 13.19 | 13.31 | 988,729 | -0.28(-2.06%) |