Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.270 | 7.280 | 6.910 | 7.040 | 7,960,000 | -0.22(-3.03%) |
May 30, 2019 | 7.200 | 7.400 | 7.200 | 7.260 | 6,784,372 | +0.08(+1.11%) |
May 29, 2019 | 7.360 | 7.360 | 7.140 | 7.180 | 9,339,573 | -0.33(-4.39%) |
May 28, 2019 | 7.820 | 7.870 | 7.490 | 7.510 | 5,541,355 | -0.37(-4.70%) |
May 24, 2019 | 7.830 | 7.920 | 7.760 | 7.880 | 3,141,100 | +0.24(+3.14%) |
May 23, 2019 | 7.650 | 7.950 | 7.540 | 7.640 | 6,472,087 | +0.13(+1.73%) |
May 22, 2019 | 7.590 | 7.600 | 7.360 | 7.510 | 5,405,672 | +0.09(+1.21%) |
May 21, 2019 | 7.780 | 7.870 | 7.410 | 7.420 | 5,121,217 | -0.33(-4.26%) |
May 20, 2019 | 7.730 | 7.855 | 7.690 | 7.750 | 3,220,120 | +0.03(+0.39%) |
May 17, 2019 | 7.870 | 7.980 | 7.710 | 7.720 | 3,229,600 | -0.20(-2.53%) |
May 16, 2019 | 7.760 | 8.120 | 7.720 | 7.920 | 7,728,664 | +0.10(+1.28%) |
May 15, 2019 | 7.590 | 7.830 | 7.520 | 7.820 | 4,060,178 | -0.01(-0.13%) |
May 14, 2019 | 7.510 | 7.860 | 7.495 | 7.830 | 3,726,840 | +0.37(+4.96%) |
May 13, 2019 | 7.450 | 7.510 | 7.350 | 7.460 | 1,927,713 | -0.12(-1.58%) |
May 10, 2019 | 7.500 | 7.620 | 7.450 | 7.580 | 3,724,700 | -0.13(-1.69%) |
May 09, 2019 | 7.630 | 7.800 | 7.480 | 7.710 | 5,537,482 | +0.02(+0.26%) |
May 08, 2019 | 7.930 | 7.940 | 7.670 | 7.690 | 4,319,813 | -0.07(-0.90%) |
May 07, 2019 | 7.650 | 7.765 | 7.500 | 7.760 | 3,598,593 | -0.04(-0.51%) |
May 06, 2019 | 7.770 | 7.850 | 7.660 | 7.800 | 5,693,648 | +0.09(+1.17%) |
May 03, 2019 | 7.820 | 7.820 | 7.610 | 7.710 | 5,126,000 | +0.03(+0.39%) |
May 02, 2019 | 7.730 | 7.740 | 7.570 | 7.680 | 3,243,402 | +0.03(+0.39%) |
May 01, 2019 | 7.860 | 7.890 | 7.620 | 7.650 | 2,654,366 | -0.18(-2.30%) |
Apr 30, 2019 | 7.700 | 7.860 | 7.595 | 7.830 | 4,318,790 | +0.11(+1.42%) |
Apr 29, 2019 | 7.730 | 7.840 | 7.690 | 7.720 | 3,585,035 | +0.03(+0.39%) |
Apr 26, 2019 | 7.730 | 7.735 | 7.530 | 7.690 | 5,992,500 | +0.02(+0.26%) |
Apr 25, 2019 | 7.550 | 7.710 | 7.430 | 7.670 | 10,494,844 | +0.22(+2.95%) |
Apr 24, 2019 | 7.680 | 7.690 | 7.405 | 7.450 | 5,991,719 | -0.15(-1.97%) |
Apr 23, 2019 | 7.390 | 7.635 | 7.320 | 7.600 | 9,160,765 | +0.50(+7.04%) |
Apr 22, 2019 | 7.170 | 7.180 | 6.985 | 7.100 | 3,416,378 | +0.09(+1.28%) |
Apr 18, 2019 | 7.240 | 7.320 | 6.885 | 7.010 | 11,152,400 | -0.14(-1.96%) |
Apr 17, 2019 | 7.130 | 7.295 | 7.050 | 7.150 | 5,987,612 | +0.02(+0.28%) |
Apr 16, 2019 | 6.880 | 7.220 | 6.860 | 7.130 | 7,041,500 | +0.38(+5.63%) |
Apr 15, 2019 | 6.690 | 6.850 | 6.600 | 6.750 | 4,477,539 | +0.15(+2.27%) |
Apr 12, 2019 | 6.510 | 6.660 | 6.390 | 6.600 | 3,686,800 | +0.03(+0.46%) |
Apr 11, 2019 | 6.540 | 6.580 | 6.425 | 6.570 | 2,860,130 | +0.02(+0.31%) |
Apr 10, 2019 | 6.410 | 6.595 | 6.390 | 6.550 | 6,345,755 | +0.20(+3.15%) |
Apr 09, 2019 | 6.230 | 6.380 | 6.200 | 6.350 | 4,675,628 | +0.05(+0.79%) |
Apr 08, 2019 | 6.210 | 6.310 | 6.130 | 6.300 | 2,829,722 | +0.13(+2.11%) |
Apr 05, 2019 | 6.170 | 6.275 | 6.160 | 6.170 | 3,616,100 | +0.02(+0.33%) |
Apr 04, 2019 | 5.950 | 6.160 | 5.940 | 6.150 | 3,281,292 | +0.16(+2.67%) |
Apr 03, 2019 | 6.020 | 6.100 | 5.930 | 5.990 | 3,580,395 | +0.03(+0.50%) |
Apr 02, 2019 | 6.030 | 6.060 | 5.940 | 5.960 | 1,838,307 | -0.04(-0.67%) |
Apr 01, 2019 | 5.960 | 6.055 | 5.950 | 6.000 | 2,409,378 | +0.18(+3.09%) |
Mar 29, 2019 | 5.880 | 5.955 | 5.760 | 5.820 | 2,980,000 | +0.00(+0.00%) |
Mar 28, 2019 | 5.630 | 5.850 | 5.625 | 5.820 | 3,033,562 | +0.23(+4.11%) |
Mar 27, 2019 | 5.670 | 5.705 | 5.510 | 5.590 | 2,964,062 | -0.25(-4.28%) |
Mar 26, 2019 | 5.780 | 5.880 | 5.650 | 5.840 | 3,798,658 | +0.11(+1.92%) |
Mar 25, 2019 | 5.690 | 5.740 | 5.600 | 5.730 | 3,734,557 | -0.02(-0.35%) |
Mar 22, 2019 | 5.740 | 5.910 | 5.670 | 5.750 | 5,697,400 | -0.30(-4.96%) |
Mar 21, 2019 | 6.130 | 6.140 | 5.840 | 6.050 | 4,237,702 | -0.13(-2.10%) |
Mar 20, 2019 | 6.070 | 6.230 | 6.000 | 6.180 | 4,439,223 | +0.04(+0.65%) |
Mar 19, 2019 | 6.130 | 6.240 | 6.100 | 6.140 | 3,968,747 | +0.02(+0.33%) |
Mar 18, 2019 | 5.890 | 6.140 | 5.770 | 6.120 | 6,110,798 | +0.22(+3.73%) |
Mar 15, 2019 | 5.600 | 5.930 | 5.600 | 5.900 | 10,250,100 | +0.51(+9.46%) |
Mar 14, 2019 | 5.400 | 5.450 | 5.345 | 5.390 | 3,806,514 | +0.03(+0.56%) |
Mar 13, 2019 | 5.340 | 5.400 | 5.280 | 5.360 | 2,190,515 | +0.08(+1.52%) |
Mar 12, 2019 | 5.390 | 5.410 | 5.270 | 5.280 | 2,926,882 | -0.04(-0.75%) |
Mar 11, 2019 | 5.230 | 5.340 | 5.220 | 5.320 | 3,914,052 | +0.14(+2.70%) |
Mar 08, 2019 | 5.060 | 5.230 | 5.020 | 5.180 | 6,140,600 | +0.13(+2.57%) |
Mar 07, 2019 | 5.220 | 5.220 | 5.030 | 5.050 | 6,437,248 | -0.12(-2.32%) |
Mar 06, 2019 | 5.330 | 5.360 | 5.170 | 5.170 | 5,267,862 | -0.14(-2.64%) |
Mar 05, 2019 | 5.410 | 5.440 | 5.230 | 5.310 | 5,501,726 | -0.11(-2.03%) |
Mar 04, 2019 | 5.460 | 5.460 | 5.275 | 5.420 | 3,585,124 | -0.04(-0.73%) |