Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.370 | 7.640 | 7.370 | 7.590 | 3,097,200 | +0.28(+3.83%) |
Jun 27, 2019 | 7.340 | 7.470 | 7.210 | 7.310 | 2,488,186 | -0.01(-0.14%) |
Jun 26, 2019 | 7.320 | 7.675 | 7.220 | 7.320 | 5,608,639 | +0.11(+1.53%) |
Jun 25, 2019 | 7.230 | 7.390 | 7.150 | 7.210 | 5,349,481 | -0.06(-0.83%) |
Jun 24, 2019 | 7.270 | 7.470 | 7.230 | 7.270 | 2,530,261 | +0.00(+0.00%) |
Jun 21, 2019 | 7.390 | 7.500 | 7.175 | 7.270 | 2,559,600 | -0.13(-1.76%) |
Jun 20, 2019 | 7.180 | 7.580 | 7.105 | 7.400 | 3,724,713 | +0.42(+6.02%) |
Jun 19, 2019 | 6.950 | 7.240 | 6.741 | 6.980 | 3,268,607 | +0.03(+0.43%) |
Jun 18, 2019 | 6.950 | 7.232 | 6.830 | 6.950 | 3,704,227 | +0.04(+0.58%) |
Jun 17, 2019 | 6.350 | 6.960 | 6.250 | 6.910 | 4,961,221 | +0.51(+7.97%) |
Jun 14, 2019 | 6.880 | 7.000 | 6.220 | 6.400 | 6,303,500 | -0.49(-7.11%) |
Jun 13, 2019 | 6.820 | 6.900 | 6.600 | 6.890 | 7,428,191 | +0.20(+2.99%) |
Jun 12, 2019 | 6.980 | 7.000 | 6.620 | 6.690 | 4,292,321 | -0.39(-5.51%) |
Jun 11, 2019 | 7.420 | 7.450 | 7.005 | 7.080 | 4,603,636 | -0.22(-3.01%) |
Jun 10, 2019 | 7.380 | 7.555 | 7.270 | 7.300 | 3,199,353 | -0.04(-0.54%) |
Jun 07, 2019 | 7.390 | 7.420 | 7.020 | 7.340 | 4,800,900 | -0.12(-1.61%) |
Jun 06, 2019 | 7.550 | 7.670 | 7.270 | 7.460 | 3,106,264 | -0.09(-1.19%) |
Jun 05, 2019 | 8.000 | 8.070 | 7.420 | 7.550 | 3,392,832 | -0.45(-5.63%) |
Jun 04, 2019 | 7.960 | 8.040 | 7.830 | 8.000 | 3,476,900 | +0.15(+1.91%) |
Jun 03, 2019 | 8.000 | 8.060 | 7.770 | 7.850 | 3,770,197 | -0.05(-0.63%) |
May 31, 2019 | 7.910 | 8.160 | 7.780 | 7.900 | 2,769,100 | -0.19(-2.35%) |
May 30, 2019 | 8.470 | 8.530 | 8.090 | 8.090 | 2,497,383 | -0.35(-4.15%) |
May 29, 2019 | 8.250 | 8.450 | 8.110 | 8.440 | 3,483,090 | +0.00(+0.00%) |
May 28, 2019 | 8.760 | 8.760 | 8.390 | 8.440 | 3,108,578 | -0.27(-3.10%) |
May 24, 2019 | 8.950 | 9.050 | 8.580 | 8.710 | 2,114,900 | -0.10(-1.14%) |
May 23, 2019 | 9.300 | 9.430 | 8.780 | 8.810 | 3,524,622 | -0.70(-7.36%) |
May 22, 2019 | 9.980 | 10.09 | 9.380 | 9.510 | 2,587,951 | -0.60(-5.93%) |
May 21, 2019 | 10.01 | 10.21 | 10.00 | 10.11 | 3,143,563 | +0.15(+1.51%) |
May 20, 2019 | 10.06 | 10.13 | 9.900 | 9.960 | 1,660,922 | -0.08(-0.80%) |
May 17, 2019 | 10.15 | 10.36 | 10.02 | 10.04 | 1,504,200 | -0.28(-2.71%) |
May 16, 2019 | 10.16 | 10.46 | 10.15 | 10.32 | 3,180,785 | +0.24(+2.38%) |
May 15, 2019 | 9.320 | 10.11 | 9.300 | 10.08 | 3,565,100 | +0.32(+3.28%) |
May 14, 2019 | 9.630 | 9.990 | 9.500 | 9.760 | 2,882,087 | +0.21(+2.20%) |
May 13, 2019 | 9.870 | 9.930 | 9.515 | 9.550 | 2,296,009 | -0.43(-4.31%) |
May 10, 2019 | 10.06 | 10.20 | 9.845 | 9.980 | 3,110,800 | -0.12(-1.19%) |
May 09, 2019 | 9.540 | 10.14 | 9.500 | 10.10 | 2,496,295 | +0.41(+4.23%) |
May 08, 2019 | 9.580 | 10.04 | 9.470 | 9.690 | 3,397,692 | +0.11(+1.15%) |
May 07, 2019 | 9.980 | 10.37 | 9.084 | 9.580 | 5,198,617 | -0.47(-4.68%) |
May 06, 2019 | 10.01 | 10.27 | 9.920 | 10.05 | 4,051,323 | -0.19(-1.86%) |
May 03, 2019 | 9.930 | 10.31 | 9.870 | 10.24 | 2,631,900 | +0.40(+4.07%) |
May 02, 2019 | 9.730 | 10.01 | 9.645 | 9.840 | 4,419,356 | -0.10(-1.01%) |
May 01, 2019 | 10.60 | 10.68 | 9.910 | 9.940 | 3,148,286 | -0.59(-5.60%) |
Apr 30, 2019 | 10.74 | 10.80 | 10.23 | 10.53 | 2,731,891 | -0.03(-0.28%) |
Apr 29, 2019 | 10.72 | 10.76 | 10.49 | 10.56 | 1,552,642 | -0.14(-1.31%) |
Apr 26, 2019 | 10.59 | 10.85 | 10.47 | 10.70 | 2,922,000 | -0.01(-0.09%) |
Apr 25, 2019 | 10.77 | 10.90 | 10.48 | 10.71 | 2,278,833 | -0.02(-0.19%) |
Apr 24, 2019 | 10.57 | 10.94 | 10.48 | 10.73 | 2,928,575 | -0.13(-1.20%) |
Apr 23, 2019 | 10.73 | 10.87 | 10.51 | 10.86 | 2,833,597 | +0.06(+0.56%) |
Apr 22, 2019 | 10.40 | 10.95 | 10.32 | 10.80 | 3,570,186 | +0.49(+4.75%) |
Apr 18, 2019 | 10.33 | 10.49 | 10.22 | 10.31 | 2,413,300 | +0.05(+0.49%) |
Apr 17, 2019 | 10.12 | 10.48 | 10.04 | 10.26 | 3,069,125 | +0.21(+2.09%) |
Apr 16, 2019 | 10.04 | 10.14 | 9.860 | 10.05 | 2,666,594 | +0.02(+0.20%) |
Apr 15, 2019 | 9.580 | 10.04 | 9.550 | 10.03 | 3,697,110 | +0.40(+4.15%) |
Apr 12, 2019 | 9.600 | 9.970 | 9.380 | 9.630 | 4,542,200 | +0.62(+6.88%) |
Apr 11, 2019 | 9.390 | 9.450 | 8.840 | 9.010 | 5,114,089 | -0.43(-4.56%) |
Apr 10, 2019 | 9.250 | 9.570 | 9.170 | 9.440 | 2,497,550 | +0.23(+2.50%) |
Apr 09, 2019 | 9.490 | 9.560 | 9.090 | 9.210 | 3,214,613 | -0.35(-3.66%) |
Apr 08, 2019 | 9.200 | 9.830 | 9.200 | 9.560 | 4,720,707 | +0.42(+4.60%) |
Apr 05, 2019 | 8.730 | 9.200 | 8.700 | 9.140 | 3,357,900 | +0.46(+5.30%) |
Apr 04, 2019 | 8.420 | 8.770 | 8.395 | 8.680 | 2,865,626 | +0.24(+2.84%) |
Apr 03, 2019 | 8.940 | 8.970 | 8.390 | 8.440 | 6,234,576 | -0.41(-4.63%) |
Apr 02, 2019 | 8.840 | 8.920 | 8.635 | 8.850 | 3,061,194 | +0.01(+0.11%) |