Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.910 | 6.960 | 6.810 | 6.930 | 1,658,526 | -0.05(-0.72%) |
Oct 30, 2019 | 6.890 | 7.000 | 6.779 | 6.980 | 2,280,038 | +0.10(+1.45%) |
Oct 29, 2019 | 6.890 | 6.980 | 6.720 | 6.880 | 1,452,636 | -0.03(-0.43%) |
Oct 28, 2019 | 6.690 | 7.070 | 6.610 | 6.910 | 3,238,714 | +0.32(+4.86%) |
Oct 25, 2019 | 6.640 | 6.740 | 6.560 | 6.590 | 1,510,500 | -0.06(-0.90%) |
Oct 24, 2019 | 6.570 | 6.660 | 6.430 | 6.650 | 4,167,525 | +0.15(+2.31%) |
Oct 23, 2019 | 6.350 | 6.500 | 6.290 | 6.500 | 2,558,239 | +0.12(+1.88%) |
Oct 22, 2019 | 6.510 | 6.580 | 6.360 | 6.380 | 2,081,933 | -0.12(-1.85%) |
Oct 21, 2019 | 6.510 | 6.570 | 6.320 | 6.500 | 5,394,125 | -0.17(-2.55%) |
Oct 18, 2019 | 6.750 | 6.910 | 6.650 | 6.670 | 3,619,200 | -0.06(-0.89%) |
Oct 17, 2019 | 6.640 | 6.790 | 6.515 | 6.730 | 3,061,183 | +0.13(+1.97%) |
Oct 16, 2019 | 6.630 | 6.770 | 6.570 | 6.600 | 2,583,301 | -0.04(-0.60%) |
Oct 15, 2019 | 6.480 | 6.710 | 6.390 | 6.640 | 2,704,989 | +0.16(+2.47%) |
Oct 14, 2019 | 6.570 | 6.580 | 6.405 | 6.480 | 1,540,906 | -0.05(-0.77%) |
Oct 11, 2019 | 6.570 | 6.640 | 6.490 | 6.530 | 2,929,700 | +0.07(+1.08%) |
Oct 10, 2019 | 6.380 | 6.480 | 6.330 | 6.460 | 2,785,896 | +0.04(+0.62%) |
Oct 09, 2019 | 6.400 | 6.468 | 6.330 | 6.420 | 2,072,247 | +0.05(+0.78%) |
Oct 08, 2019 | 6.450 | 6.590 | 6.310 | 6.370 | 4,258,511 | -0.11(-1.70%) |
Oct 07, 2019 | 6.820 | 6.820 | 6.440 | 6.480 | 5,650,880 | -0.38(-5.54%) |
Oct 04, 2019 | 6.990 | 7.040 | 6.830 | 6.860 | 8,270,300 | -0.10(-1.44%) |
Oct 03, 2019 | 6.840 | 6.980 | 6.695 | 6.960 | 3,316,798 | +0.08(+1.16%) |
Oct 02, 2019 | 6.900 | 7.000 | 6.700 | 6.880 | 4,250,224 | -0.02(-0.29%) |
Oct 01, 2019 | 6.830 | 6.950 | 6.800 | 6.900 | 8,562,335 | +0.01(+0.15%) |
Sep 30, 2019 | 6.780 | 6.963 | 6.650 | 6.890 | 3,731,784 | +0.09(+1.32%) |
Sep 27, 2019 | 6.870 | 7.050 | 6.680 | 6.800 | 8,511,100 | -0.11(-1.59%) |
Sep 26, 2019 | 7.100 | 7.100 | 6.650 | 6.910 | 7,900,348 | -0.20(-2.81%) |
Sep 25, 2019 | 6.950 | 7.130 | 6.850 | 7.110 | 3,511,703 | +0.13(+1.86%) |
Sep 24, 2019 | 7.190 | 7.300 | 6.950 | 6.980 | 7,894,878 | -0.19(-2.65%) |
Sep 23, 2019 | 7.090 | 7.180 | 7.030 | 7.170 | 2,896,551 | +0.04(+0.56%) |
Sep 20, 2019 | 7.220 | 7.230 | 7.060 | 7.130 | 3,400,400 | -0.08(-1.11%) |
Sep 19, 2019 | 7.200 | 7.360 | 7.190 | 7.210 | 3,992,940 | +0.02(+0.28%) |
Sep 18, 2019 | 7.150 | 7.230 | 7.010 | 7.190 | 3,930,951 | +0.05(+0.70%) |
Sep 17, 2019 | 7.080 | 7.240 | 6.965 | 7.140 | 4,304,781 | +0.07(+0.99%) |
Sep 16, 2019 | 7.070 | 7.310 | 6.980 | 7.070 | 5,276,256 | -0.10(-1.39%) |
Sep 13, 2019 | 7.130 | 7.360 | 7.120 | 7.170 | 3,679,200 | +0.04(+0.56%) |
Sep 12, 2019 | 7.520 | 7.520 | 7.020 | 7.130 | 11,860,362 | -0.33(-4.42%) |
Sep 11, 2019 | 7.270 | 7.550 | 7.270 | 7.460 | 5,769,931 | +0.21(+2.90%) |
Sep 10, 2019 | 7.800 | 7.860 | 7.205 | 7.250 | 10,102,217 | -0.63(-7.99%) |
Sep 09, 2019 | 7.950 | 8.050 | 7.660 | 7.880 | 4,563,552 | -0.05(-0.63%) |
Sep 06, 2019 | 8.110 | 8.205 | 7.925 | 7.930 | 3,646,900 | -0.13(-1.61%) |
Sep 05, 2019 | 8.030 | 8.400 | 7.900 | 8.060 | 10,085,064 | +0.01(+0.12%) |
Sep 04, 2019 | 8.060 | 8.100 | 7.820 | 8.050 | 7,707,702 | +0.18(+2.29%) |
Sep 03, 2019 | 7.930 | 8.230 | 7.830 | 7.870 | 4,962,026 | -0.12(-1.50%) |
Aug 30, 2019 | 7.950 | 8.140 | 7.820 | 7.990 | 3,308,000 | +0.03(+0.38%) |
Aug 29, 2019 | 8.020 | 8.150 | 7.550 | 7.960 | 7,569,816 | -0.01(-0.13%) |
Aug 28, 2019 | 7.850 | 8.140 | 7.770 | 7.970 | 3,254,347 | +0.09(+1.14%) |
Aug 27, 2019 | 7.890 | 7.980 | 7.780 | 7.880 | 3,410,584 | -0.02(-0.25%) |
Aug 26, 2019 | 7.860 | 8.000 | 7.765 | 7.900 | 5,139,839 | +0.07(+0.89%) |
Aug 23, 2019 | 7.880 | 8.100 | 7.740 | 7.830 | 7,895,500 | +0.18(+2.35%) |
Aug 22, 2019 | 8.280 | 8.370 | 7.600 | 7.650 | 8,500,913 | -0.62(-7.50%) |
Aug 21, 2019 | 8.400 | 8.400 | 8.090 | 8.270 | 3,203,566 | -0.04(-0.48%) |
Aug 20, 2019 | 8.150 | 8.470 | 8.120 | 8.310 | 3,821,153 | +0.20(+2.47%) |
Aug 19, 2019 | 9.060 | 9.080 | 8.080 | 8.110 | 9,206,480 | -0.81(-9.08%) |
Aug 16, 2019 | 8.830 | 8.980 | 8.230 | 8.920 | 11,094,900 | +0.23(+2.65%) |
Aug 15, 2019 | 8.680 | 8.930 | 8.650 | 8.690 | 4,363,453 | +0.03(+0.35%) |
Aug 14, 2019 | 8.760 | 8.760 | 8.515 | 8.660 | 3,415,536 | -0.19(-2.15%) |
Aug 13, 2019 | 8.660 | 8.865 | 8.555 | 8.850 | 3,748,735 | +0.31(+3.63%) |
Aug 12, 2019 | 8.820 | 8.840 | 8.480 | 8.540 | 3,308,993 | -0.38(-4.26%) |
Aug 09, 2019 | 8.940 | 8.970 | 8.740 | 8.920 | 2,688,600 | +0.00(+0.00%) |
Aug 08, 2019 | 8.760 | 8.990 | 8.730 | 8.920 | 2,922,827 | +0.36(+4.21%) |
Aug 07, 2019 | 8.400 | 8.580 | 8.310 | 8.560 | 2,016,369 | +0.05(+0.59%) |
Aug 06, 2019 | 8.540 | 8.570 | 8.300 | 8.510 | 3,487,837 | +0.12(+1.43%) |
Aug 05, 2019 | 8.470 | 8.500 | 8.120 | 8.390 | 4,983,161 | -0.45(-5.09%) |
Aug 02, 2019 | 8.490 | 8.870 | 8.420 | 8.840 | 4,667,800 | +0.23(+2.67%) |