Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.540 | 6.670 | 6.280 | 6.420 | 4,195,400 | -0.29(-4.32%) |
May 30, 2019 | 7.030 | 7.030 | 6.650 | 6.710 | 2,720,242 | -0.17(-2.47%) |
May 29, 2019 | 7.030 | 7.040 | 6.770 | 6.880 | 3,073,233 | -0.16(-2.27%) |
May 28, 2019 | 7.050 | 7.190 | 6.930 | 7.040 | 4,792,387 | +0.28(+4.14%) |
May 24, 2019 | 6.750 | 6.910 | 6.710 | 6.760 | 2,971,500 | +0.16(+2.42%) |
May 23, 2019 | 6.840 | 6.840 | 6.520 | 6.600 | 3,519,150 | -0.29(-4.21%) |
May 22, 2019 | 7.000 | 7.090 | 6.810 | 6.890 | 3,091,961 | -0.10(-1.43%) |
May 21, 2019 | 6.930 | 7.050 | 6.930 | 6.990 | 2,474,745 | +0.07(+1.01%) |
May 20, 2019 | 6.930 | 7.000 | 6.650 | 6.920 | 2,243,780 | +0.04(+0.58%) |
May 17, 2019 | 7.190 | 7.190 | 6.790 | 6.880 | 3,892,600 | -0.27(-3.78%) |
May 16, 2019 | 7.330 | 7.400 | 7.100 | 7.150 | 4,133,003 | -0.08(-1.11%) |
May 15, 2019 | 6.900 | 7.250 | 6.730 | 7.230 | 5,086,161 | +0.34(+4.93%) |
May 14, 2019 | 6.790 | 6.940 | 6.780 | 6.890 | 4,172,286 | +0.31(+4.71%) |
May 13, 2019 | 6.960 | 7.000 | 6.535 | 6.580 | 5,680,833 | -0.52(-7.32%) |
May 10, 2019 | 7.300 | 7.410 | 7.100 | 7.100 | 5,833,700 | -0.27(-3.66%) |
May 09, 2019 | 7.570 | 7.599 | 7.250 | 7.370 | 3,297,250 | -0.19(-2.51%) |
May 08, 2019 | 7.500 | 7.600 | 7.400 | 7.560 | 2,968,690 | +0.08(+1.07%) |
May 07, 2019 | 7.670 | 7.700 | 7.340 | 7.480 | 5,204,096 | -0.28(-3.61%) |
May 06, 2019 | 7.370 | 7.800 | 7.250 | 7.760 | 4,449,714 | +0.03(+0.39%) |
May 03, 2019 | 7.600 | 7.820 | 7.570 | 7.730 | 4,786,200 | +0.27(+3.62%) |
May 02, 2019 | 7.930 | 7.960 | 7.250 | 7.460 | 9,515,720 | -0.37(-4.73%) |
May 01, 2019 | 7.940 | 8.160 | 7.780 | 7.830 | 7,365,938 | +0.01(+0.13%) |
Apr 30, 2019 | 8.280 | 8.280 | 7.760 | 7.820 | 11,096,057 | -0.46(-5.56%) |
Apr 29, 2019 | 8.070 | 8.400 | 7.950 | 8.280 | 14,252,320 | +0.47(+6.02%) |
Apr 26, 2019 | 7.260 | 7.810 | 7.223 | 7.810 | 13,933,900 | +0.64(+8.93%) |
Apr 25, 2019 | 7.170 | 7.240 | 7.090 | 7.170 | 4,373,596 | +0.04(+0.56%) |
Apr 24, 2019 | 7.000 | 7.140 | 6.900 | 7.130 | 5,117,112 | +0.13(+1.86%) |
Apr 23, 2019 | 7.040 | 7.050 | 6.880 | 7.000 | 5,161,853 | -0.09(-1.27%) |
Apr 22, 2019 | 6.870 | 7.130 | 6.760 | 7.090 | 9,697,037 | +0.33(+4.88%) |
Apr 18, 2019 | 6.900 | 7.000 | 6.530 | 6.760 | 10,645,000 | +0.11(+1.65%) |
Apr 17, 2019 | 6.270 | 6.670 | 6.080 | 6.650 | 9,941,117 | +0.70(+11.76%) |
Apr 16, 2019 | 5.990 | 6.160 | 5.880 | 5.950 | 2,480,040 | -0.04(-0.67%) |
Apr 15, 2019 | 6.330 | 6.330 | 5.940 | 5.990 | 3,814,435 | -0.31(-4.92%) |
Apr 12, 2019 | 6.290 | 6.330 | 6.230 | 6.300 | 1,575,400 | +0.10(+1.61%) |
Apr 11, 2019 | 6.460 | 6.490 | 6.170 | 6.200 | 2,604,802 | -0.26(-4.02%) |
Apr 10, 2019 | 6.330 | 6.460 | 6.270 | 6.460 | 1,351,072 | +0.14(+2.22%) |
Apr 09, 2019 | 6.520 | 6.520 | 6.250 | 6.320 | 2,499,222 | -0.28(-4.24%) |
Apr 08, 2019 | 6.700 | 6.700 | 6.520 | 6.600 | 1,495,778 | -0.03(-0.45%) |
Apr 05, 2019 | 6.630 | 6.660 | 6.550 | 6.630 | 1,781,400 | +0.06(+0.91%) |
Apr 04, 2019 | 6.650 | 6.660 | 6.450 | 6.570 | 1,767,763 | -0.03(-0.45%) |
Apr 03, 2019 | 6.680 | 6.760 | 6.550 | 6.600 | 2,389,247 | -0.08(-1.20%) |
Apr 02, 2019 | 6.740 | 6.800 | 6.550 | 6.680 | 2,281,426 | -0.10(-1.47%) |
Apr 01, 2019 | 6.830 | 6.830 | 6.640 | 6.780 | 3,135,313 | +0.15(+2.26%) |
Mar 29, 2019 | 6.550 | 6.665 | 6.490 | 6.630 | 3,263,500 | +0.14(+2.16%) |
Mar 28, 2019 | 6.430 | 6.520 | 6.220 | 6.490 | 3,993,108 | +0.11(+1.72%) |
Mar 27, 2019 | 6.790 | 6.880 | 6.220 | 6.380 | 5,441,593 | -0.41(-6.04%) |
Mar 26, 2019 | 6.420 | 6.790 | 6.360 | 6.790 | 6,487,938 | +0.53(+8.47%) |
Mar 25, 2019 | 6.380 | 6.430 | 6.070 | 6.260 | 4,108,232 | -0.11(-1.73%) |
Mar 22, 2019 | 6.800 | 6.800 | 6.280 | 6.370 | 4,758,200 | -0.42(-6.19%) |
Mar 21, 2019 | 6.730 | 6.840 | 6.540 | 6.790 | 3,579,232 | +0.07(+1.04%) |
Mar 20, 2019 | 6.950 | 6.950 | 6.620 | 6.720 | 4,996,511 | -0.22(-3.17%) |
Mar 19, 2019 | 7.100 | 7.330 | 6.800 | 6.940 | 13,407,875 | +0.21(+3.12%) |
Mar 18, 2019 | 6.200 | 6.730 | 6.150 | 6.730 | 7,690,053 | +0.62(+10.15%) |
Mar 15, 2019 | 6.180 | 6.183 | 6.050 | 6.110 | 3,983,300 | +0.01(+0.16%) |
Mar 14, 2019 | 6.300 | 6.310 | 6.050 | 6.100 | 6,255,099 | +0.15(+2.52%) |
Mar 13, 2019 | 5.750 | 6.000 | 5.680 | 5.950 | 3,811,024 | +0.37(+6.63%) |
Mar 12, 2019 | 5.600 | 5.710 | 5.510 | 5.580 | 1,515,951 | +0.03(+0.54%) |
Mar 11, 2019 | 5.450 | 5.550 | 5.400 | 5.550 | 1,049,226 | +0.13(+2.40%) |
Mar 08, 2019 | 5.150 | 5.440 | 5.100 | 5.420 | 1,252,500 | +0.16(+3.04%) |
Mar 07, 2019 | 5.490 | 5.490 | 5.200 | 5.260 | 1,287,364 | -0.20(-3.66%) |
Mar 06, 2019 | 5.430 | 5.520 | 5.370 | 5.460 | 1,105,853 | +0.00(+0.00%) |
Mar 05, 2019 | 5.480 | 5.520 | 5.400 | 5.460 | 1,556,050 | -0.09(-1.62%) |
Mar 04, 2019 | 5.600 | 5.600 | 5.350 | 5.550 | 1,836,549 | -0.12(-2.12%) |