Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.070 | 7.150 | 6.805 | 6.880 | 874,500 | -0.19(-2.69%) |
Jun 27, 2019 | 6.770 | 7.110 | 6.660 | 7.070 | 303,790 | +0.34(+5.05%) |
Jun 26, 2019 | 6.730 | 6.880 | 6.620 | 6.730 | 205,598 | +0.12(+1.82%) |
Jun 25, 2019 | 6.560 | 6.720 | 6.340 | 6.610 | 267,754 | +0.34(+5.42%) |
Jun 24, 2019 | 6.760 | 7.050 | 6.270 | 6.270 | 692,491 | -0.49(-7.25%) |
Jun 21, 2019 | 6.270 | 6.800 | 6.220 | 6.760 | 589,900 | +0.49(+7.81%) |
Jun 20, 2019 | 5.930 | 6.490 | 5.870 | 6.270 | 633,508 | +0.52(+9.04%) |
Jun 19, 2019 | 6.160 | 6.160 | 5.710 | 5.750 | 497,491 | -0.47(-7.56%) |
Jun 18, 2019 | 6.230 | 6.420 | 6.030 | 6.220 | 269,872 | +0.09(+1.47%) |
Jun 17, 2019 | 5.860 | 6.260 | 5.650 | 6.130 | 313,411 | +0.25(+4.25%) |
Jun 14, 2019 | 6.170 | 6.190 | 5.880 | 5.880 | 370,300 | -0.31(-5.01%) |
Jun 13, 2019 | 6.000 | 6.310 | 5.910 | 6.190 | 319,535 | +0.25(+4.21%) |
Jun 12, 2019 | 6.200 | 6.280 | 5.920 | 5.940 | 499,450 | -0.27(-4.35%) |
Jun 11, 2019 | 5.890 | 6.480 | 5.810 | 6.210 | 568,658 | +0.32(+5.43%) |
Jun 10, 2019 | 6.300 | 6.720 | 5.840 | 5.890 | 849,775 | -0.35(-5.61%) |
Jun 07, 2019 | 6.310 | 6.560 | 5.880 | 6.240 | 1,270,600 | +0.13(+2.13%) |
Jun 06, 2019 | 9.490 | 9.570 | 5.550 | 6.110 | 3,704,523 | -3.42(-35.89%) |
Jun 05, 2019 | 11.20 | 11.28 | 9.530 | 9.530 | 858,971 | -1.67(-14.91%) |
Jun 04, 2019 | 10.94 | 11.38 | 10.84 | 11.20 | 279,426 | +0.37(+3.42%) |
Jun 03, 2019 | 10.56 | 11.00 | 10.51 | 10.83 | 234,122 | +0.33(+3.14%) |
May 31, 2019 | 10.48 | 10.62 | 10.30 | 10.50 | 258,300 | -0.15(-1.41%) |
May 30, 2019 | 10.96 | 11.04 | 10.43 | 10.65 | 328,884 | -0.34(-3.09%) |
May 29, 2019 | 11.06 | 11.13 | 10.57 | 10.99 | 408,857 | -0.27(-2.40%) |
May 28, 2019 | 11.75 | 11.81 | 10.96 | 11.26 | 573,415 | -0.48(-4.09%) |
May 24, 2019 | 12.35 | 12.40 | 11.67 | 11.74 | 341,300 | -0.50(-4.08%) |
May 23, 2019 | 13.06 | 13.13 | 12.03 | 12.24 | 321,883 | -1.07(-8.04%) |
May 22, 2019 | 13.90 | 13.99 | 13.17 | 13.31 | 270,366 | -0.72(-5.13%) |
May 21, 2019 | 14.05 | 14.37 | 14.00 | 14.03 | 303,436 | +0.02(+0.14%) |
May 20, 2019 | 14.04 | 14.10 | 13.79 | 14.01 | 302,576 | -0.07(-0.50%) |
May 17, 2019 | 14.33 | 14.55 | 14.07 | 14.08 | 252,900 | -0.42(-2.90%) |
May 16, 2019 | 14.76 | 14.76 | 14.43 | 14.50 | 245,296 | -0.19(-1.29%) |
May 15, 2019 | 14.46 | 14.85 | 14.41 | 14.69 | 144,164 | +0.08(+0.55%) |
May 14, 2019 | 14.49 | 14.80 | 14.38 | 14.61 | 194,778 | +0.33(+2.31%) |
May 13, 2019 | 14.48 | 14.68 | 14.24 | 14.28 | 223,752 | -0.43(-2.92%) |
May 10, 2019 | 14.60 | 14.74 | 14.38 | 14.71 | 257,700 | +0.09(+0.62%) |
May 09, 2019 | 14.27 | 14.86 | 14.27 | 14.62 | 285,398 | +0.43(+3.07%) |
May 08, 2019 | 14.28 | 14.64 | 14.15 | 14.19 | 350,860 | -0.10(-0.69%) |
May 07, 2019 | 14.39 | 14.43 | 14.10 | 14.28 | 316,702 | -0.28(-1.91%) |
May 06, 2019 | 14.19 | 14.75 | 13.91 | 14.56 | 270,817 | +0.03(+0.21%) |
May 03, 2019 | 14.50 | 14.86 | 14.34 | 14.53 | 382,642 | -0.08(-0.54%) |
May 02, 2019 | 14.43 | 15.01 | 13.13 | 14.61 | 450,527 | -0.02(-0.14%) |
May 01, 2019 | 15.55 | 15.71 | 14.57 | 14.63 | 365,025 | -0.82(-5.32%) |
Apr 30, 2019 | 15.93 | 16.05 | 15.36 | 15.45 | 153,190 | -0.37(-2.32%) |
Apr 29, 2019 | 15.94 | 16.36 | 15.69 | 15.82 | 214,189 | -0.12(-0.75%) |
Apr 26, 2019 | 15.80 | 16.00 | 15.36 | 15.94 | 121,460 | +0.03(+0.19%) |
Apr 25, 2019 | 16.76 | 16.82 | 15.90 | 15.91 | 176,256 | -0.76(-4.58%) |
Apr 24, 2019 | 17.98 | 18.01 | 16.63 | 16.67 | 263,617 | -1.31(-7.28%) |
Apr 23, 2019 | 18.01 | 18.36 | 17.90 | 17.98 | 408,791 | +0.00(+0.00%) |
Apr 22, 2019 | 17.79 | 18.15 | 17.46 | 17.98 | 286,457 | +0.43(+2.43%) |
Apr 18, 2019 | 17.96 | 18.28 | 17.52 | 17.56 | 118,031 | -0.33(-1.83%) |
Apr 17, 2019 | 17.99 | 18.65 | 17.86 | 17.88 | 146,032 | +0.07(+0.39%) |
Apr 16, 2019 | 17.82 | 18.10 | 17.74 | 17.81 | 200,198 | +0.06(+0.33%) |
Apr 15, 2019 | 17.62 | 18.00 | 17.46 | 17.75 | 143,406 | +0.08(+0.45%) |
Apr 12, 2019 | 18.22 | 18.28 | 17.60 | 17.67 | 111,574 | -0.19(-1.05%) |
Apr 11, 2019 | 17.93 | 18.26 | 17.85 | 17.86 | 146,779 | -0.13(-0.72%) |
Apr 10, 2019 | 17.89 | 18.09 | 17.70 | 17.99 | 148,227 | +0.21(+1.17%) |
Apr 09, 2019 | 18.12 | 18.12 | 17.63 | 17.78 | 187,544 | -0.50(-2.71%) |
Apr 08, 2019 | 17.72 | 18.41 | 17.68 | 18.28 | 286,402 | +0.66(+3.77%) |
Apr 05, 2019 | 16.87 | 17.61 | 16.80 | 17.61 | 502,791 | +0.83(+4.96%) |
Apr 04, 2019 | 16.21 | 16.89 | 16.14 | 16.78 | 210,507 | +0.57(+3.55%) |
Apr 03, 2019 | 16.92 | 17.19 | 16.08 | 16.21 | 233,232 | -0.65(-3.88%) |
Apr 02, 2019 | 16.80 | 17.19 | 16.72 | 16.86 | 273,935 | +0.07(+0.41%) |