Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.830 | 6.830 | 6.526 | 6.590 | 4,074,900 | -0.32(-4.63%) |
May 30, 2019 | 7.000 | 7.180 | 6.800 | 6.910 | 3,927,365 | -0.09(-1.29%) |
May 29, 2019 | 7.070 | 7.090 | 6.880 | 7.000 | 4,258,287 | -0.24(-3.31%) |
May 28, 2019 | 7.670 | 7.680 | 7.100 | 7.240 | 8,267,930 | -0.11(-1.50%) |
May 24, 2019 | 6.710 | 7.430 | 6.640 | 7.350 | 12,613,900 | +0.94(+14.66%) |
May 23, 2019 | 6.660 | 6.680 | 6.380 | 6.410 | 2,530,436 | -0.33(-4.90%) |
May 22, 2019 | 6.820 | 6.900 | 6.710 | 6.740 | 1,877,541 | -0.09(-1.32%) |
May 21, 2019 | 6.800 | 7.080 | 6.770 | 6.830 | 2,846,888 | +0.20(+3.02%) |
May 20, 2019 | 6.800 | 6.800 | 6.620 | 6.630 | 1,964,374 | -0.20(-2.93%) |
May 17, 2019 | 6.970 | 7.000 | 6.800 | 6.830 | 2,337,100 | -0.10(-1.44%) |
May 16, 2019 | 6.990 | 7.130 | 6.930 | 6.930 | 2,950,972 | -0.10(-1.42%) |
May 15, 2019 | 6.870 | 7.050 | 6.790 | 7.030 | 2,958,338 | +0.08(+1.15%) |
May 14, 2019 | 6.850 | 7.080 | 6.800 | 6.950 | 3,460,243 | +0.19(+2.81%) |
May 13, 2019 | 7.020 | 7.070 | 6.680 | 6.760 | 4,413,520 | -0.46(-6.37%) |
May 10, 2019 | 6.750 | 7.220 | 6.740 | 7.220 | 5,755,300 | +0.48(+7.12%) |
May 09, 2019 | 6.880 | 6.940 | 6.670 | 6.740 | 2,898,348 | -0.20(-2.88%) |
May 08, 2019 | 6.650 | 7.150 | 6.610 | 6.940 | 4,116,760 | +0.27(+4.05%) |
May 07, 2019 | 6.840 | 6.840 | 6.610 | 6.670 | 4,376,783 | -0.22(-3.19%) |
May 06, 2019 | 6.760 | 6.900 | 6.660 | 6.890 | 3,849,840 | -0.05(-0.72%) |
May 03, 2019 | 7.160 | 7.350 | 6.930 | 6.940 | 5,672,100 | -0.19(-2.66%) |
May 02, 2019 | 7.400 | 7.400 | 6.970 | 7.130 | 4,996,329 | -0.34(-4.55%) |
May 01, 2019 | 7.650 | 7.650 | 7.400 | 7.470 | 2,762,664 | -0.16(-2.10%) |
Apr 30, 2019 | 7.350 | 7.670 | 7.330 | 7.630 | 4,988,290 | +0.24(+3.25%) |
Apr 29, 2019 | 7.550 | 7.550 | 7.340 | 7.390 | 4,114,589 | -0.16(-2.12%) |
Apr 26, 2019 | 7.710 | 7.740 | 7.520 | 7.550 | 3,732,600 | -0.11(-1.44%) |
Apr 25, 2019 | 7.810 | 7.820 | 7.600 | 7.660 | 3,218,859 | -0.14(-1.79%) |
Apr 24, 2019 | 7.780 | 7.910 | 7.760 | 7.800 | 3,432,526 | -0.01(-0.13%) |
Apr 23, 2019 | 7.850 | 7.920 | 7.720 | 7.810 | 3,995,870 | -0.05(-0.64%) |
Apr 22, 2019 | 7.600 | 7.920 | 7.580 | 7.860 | 6,285,875 | +0.21(+2.75%) |
Apr 18, 2019 | 8.030 | 8.040 | 7.550 | 7.650 | 10,335,000 | -0.17(-2.17%) |
Apr 17, 2019 | 8.460 | 8.500 | 7.800 | 7.820 | 15,238,300 | -0.87(-10.01%) |
Apr 16, 2019 | 8.670 | 8.920 | 8.660 | 8.690 | 3,309,494 | +0.09(+1.05%) |
Apr 15, 2019 | 8.740 | 9.130 | 8.480 | 8.600 | 13,478,637 | -1.50(-14.85%) |
Apr 12, 2019 | 9.850 | 10.12 | 9.850 | 10.10 | 4,705,300 | +0.29(+2.96%) |
Apr 11, 2019 | 9.920 | 10.03 | 9.650 | 9.810 | 2,774,013 | -0.21(-2.10%) |
Apr 10, 2019 | 9.620 | 10.04 | 9.560 | 10.02 | 2,666,561 | +0.35(+3.62%) |
Apr 09, 2019 | 9.870 | 9.910 | 9.530 | 9.670 | 2,970,505 | -0.33(-3.30%) |
Apr 08, 2019 | 10.03 | 10.09 | 9.860 | 10.00 | 2,672,067 | -0.08(-0.79%) |
Apr 05, 2019 | 10.01 | 10.14 | 9.960 | 10.08 | 3,265,600 | +0.15(+1.51%) |
Apr 04, 2019 | 9.760 | 10.02 | 9.760 | 9.930 | 3,829,204 | +0.13(+1.33%) |
Apr 03, 2019 | 9.740 | 9.990 | 9.630 | 9.800 | 3,921,536 | +0.00(+0.00%) |
Apr 02, 2019 | 9.850 | 10.17 | 9.760 | 9.800 | 4,526,781 | -0.14(-1.41%) |
Apr 01, 2019 | 9.440 | 9.980 | 9.360 | 9.940 | 4,889,663 | +0.62(+6.65%) |
Mar 29, 2019 | 9.200 | 9.410 | 9.052 | 9.320 | 2,837,900 | +0.15(+1.64%) |
Mar 28, 2019 | 9.120 | 9.400 | 8.735 | 9.170 | 4,260,674 | -0.03(-0.33%) |
Mar 27, 2019 | 9.670 | 9.680 | 9.070 | 9.200 | 3,300,809 | -0.40(-4.17%) |
Mar 26, 2019 | 9.730 | 9.830 | 9.560 | 9.600 | 2,856,908 | -0.06(-0.62%) |
Mar 25, 2019 | 9.500 | 9.720 | 9.250 | 9.660 | 3,891,799 | +0.13(+1.36%) |
Mar 22, 2019 | 9.890 | 9.948 | 9.450 | 9.530 | 4,288,900 | -0.53(-5.27%) |
Mar 21, 2019 | 9.990 | 10.16 | 9.800 | 10.06 | 3,168,346 | -0.06(-0.59%) |
Mar 20, 2019 | 10.18 | 10.34 | 9.990 | 10.12 | 4,649,001 | -0.29(-2.79%) |
Mar 19, 2019 | 10.49 | 10.67 | 10.11 | 10.41 | 7,983,487 | +0.17(+1.66%) |
Mar 18, 2019 | 9.500 | 10.30 | 9.500 | 10.24 | 8,981,632 | +0.64(+6.67%) |
Mar 15, 2019 | 9.400 | 9.625 | 9.360 | 9.600 | 3,154,000 | +0.08(+0.84%) |
Mar 14, 2019 | 9.500 | 9.580 | 9.380 | 9.520 | 2,421,827 | -0.08(-0.83%) |
Mar 13, 2019 | 9.700 | 9.820 | 9.520 | 9.600 | 3,705,406 | +0.01(+0.10%) |
Mar 12, 2019 | 9.610 | 9.860 | 9.530 | 9.590 | 3,480,916 | -0.17(-1.74%) |
Mar 11, 2019 | 9.560 | 9.790 | 9.460 | 9.760 | 2,702,720 | +0.21(+2.20%) |
Mar 08, 2019 | 9.300 | 9.550 | 9.150 | 9.550 | 4,294,700 | -0.06(-0.62%) |
Mar 07, 2019 | 10.05 | 10.12 | 9.530 | 9.610 | 5,460,329 | -0.47(-4.66%) |
Mar 06, 2019 | 10.32 | 10.53 | 9.960 | 10.08 | 5,584,362 | -0.29(-2.80%) |
Mar 05, 2019 | 10.34 | 10.52 | 10.21 | 10.37 | 5,534,064 | -0.05(-0.48%) |
Mar 04, 2019 | 10.47 | 10.68 | 10.11 | 10.42 | 7,188,695 | +0.28(+2.76%) |
Mar 01, 2019 | 10.41 | 10.45 | 10.03 | 10.14 | 4,335,700 | -0.22(-2.12%) |
Feb 28, 2019 | 10.16 | 10.56 | 10.06 | 10.36 | 7,372,111 | +0.17(+1.67%) |
Feb 27, 2019 | 10.26 | 10.35 | 9.930 | 10.19 | 4,926,109 | -0.13(-1.26%) |
Feb 26, 2019 | 9.820 | 10.32 | 9.720 | 10.32 | 7,519,380 | +0.63(+6.50%) |
Feb 25, 2019 | 10.09 | 10.11 | 9.610 | 9.690 | 6,530,560 | -0.49(-4.81%) |
Feb 22, 2019 | 10.48 | 10.59 | 9.820 | 10.18 | 8,437,400 | -0.20(-1.93%) |
Feb 21, 2019 | 10.27 | 10.53 | 10.20 | 10.38 | 7,389,224 | +0.27(+2.67%) |
Feb 20, 2019 | 9.700 | 10.22 | 9.580 | 10.11 | 7,866,422 | +0.40(+4.12%) |
Feb 19, 2019 | 9.500 | 9.770 | 9.460 | 9.710 | 4,893,950 | +0.11(+1.15%) |
Feb 15, 2019 | 9.690 | 9.910 | 9.330 | 9.600 | 9,284,700 | +0.51(+5.61%) |
Feb 14, 2019 | 9.100 | 9.280 | 8.900 | 9.090 | 4,350,185 | -0.15(-1.62%) |
Feb 13, 2019 | 9.210 | 9.500 | 9.080 | 9.240 | 7,490,080 | +0.19(+2.10%) |
Feb 12, 2019 | 8.190 | 9.200 | 8.080 | 9.050 | 9,955,137 | +0.67(+8.00%) |
Feb 11, 2019 | 9.420 | 9.470 | 8.310 | 8.380 | 10,655,671 | -1.05(-11.13%) |
Feb 08, 2019 | 9.710 | 9.770 | 9.130 | 9.430 | 6,671,200 | -0.14(-1.46%) |
Feb 07, 2019 | 9.300 | 9.890 | 9.070 | 9.570 | 9,273,951 | -0.13(-1.34%) |
Feb 06, 2019 | 10.02 | 10.30 | 9.500 | 9.700 | 11,882,710 | -1.01(-9.43%) |
Feb 05, 2019 | 10.86 | 10.89 | 9.250 | 10.71 | 23,116,356 | -0.13(-1.20%) |
Feb 04, 2019 | 10.10 | 10.95 | 10.00 | 10.84 | 29,717,224 | +1.22(+12.68%) |
Feb 01, 2019 | 9.050 | 10.00 | 8.900 | 9.620 | 28,688,700 | +0.88(+10.07%) |
Jan 31, 2019 | 7.760 | 8.930 | 7.670 | 8.740 | 13,771,747 | +1.08(+14.10%) |
Jan 30, 2019 | 7.400 | 7.750 | 7.270 | 7.660 | 5,250,073 | +0.39(+5.36%) |
Jan 29, 2019 | 7.430 | 7.580 | 7.160 | 7.270 | 4,098,091 | -0.10(-1.36%) |
Jan 28, 2019 | 7.110 | 7.530 | 6.980 | 7.370 | 5,937,911 | +0.21(+2.93%) |
Jan 25, 2019 | 7.090 | 7.310 | 6.980 | 7.160 | 4,096,100 | +0.22(+3.17%) |
Jan 24, 2019 | 6.870 | 7.040 | 6.840 | 6.940 | 2,312,684 | +0.02(+0.29%) |
Jan 23, 2019 | 6.920 | 7.250 | 6.780 | 6.920 | 5,480,274 | -0.16(-2.26%) |
Jan 22, 2019 | 7.200 | 7.440 | 6.950 | 7.080 | 9,226,690 | +0.40(+5.99%) |
Jan 18, 2019 | 6.550 | 6.700 | 6.240 | 6.680 | 3,951,600 | +0.20(+3.09%) |
Jan 17, 2019 | 6.460 | 6.590 | 6.300 | 6.480 | 2,473,675 | -0.17(-2.56%) |
Jan 16, 2019 | 6.750 | 6.870 | 6.490 | 6.650 | 3,919,502 | -0.05(-0.75%) |
Jan 15, 2019 | 7.050 | 7.120 | 6.600 | 6.700 | 6,374,634 | -0.35(-4.96%) |
Jan 14, 2019 | 7.030 | 7.140 | 6.830 | 7.050 | 6,615,216 | +0.13(+1.88%) |
Jan 11, 2019 | 6.430 | 7.200 | 6.390 | 6.920 | 16,447,300 | +0.34(+5.17%) |
Jan 10, 2019 | 6.690 | 6.980 | 6.410 | 6.580 | 9,468,790 | -0.21(-3.09%) |
Jan 09, 2019 | 6.380 | 6.900 | 6.250 | 6.790 | 7,239,374 | +0.46(+7.27%) |
Jan 08, 2019 | 6.570 | 6.570 | 6.060 | 6.330 | 6,086,859 | -0.08(-1.25%) |
Jan 07, 2019 | 6.250 | 6.470 | 6.090 | 6.410 | 6,043,254 | +0.37(+6.13%) |
Jan 04, 2019 | 6.150 | 6.160 | 5.970 | 6.040 | 3,693,700 | +0.07(+1.17%) |
Jan 03, 2019 | 5.960 | 6.130 | 5.850 | 5.970 | 3,608,107 | -0.04(-0.67%) |
Jan 02, 2019 | 5.640 | 6.190 | 5.450 | 6.010 | 7,700,559 | +0.32(+5.62%) |
Dec 31, 2018 | 5.920 | 6.100 | 5.600 | 5.690 | 9,536,000 | -0.57(-9.11%) |
Dec 28, 2018 | 6.330 | 6.370 | 5.900 | 6.260 | 22,919,000 | +0.69(+12.39%) |
Dec 27, 2018 | 5.620 | 5.750 | 5.310 | 5.570 | 8,127,065 | -0.25(-4.30%) |
Dec 26, 2018 | 5.690 | 6.100 | 5.600 | 5.820 | 6,965,697 | +0.27(+4.86%) |
Dec 24, 2018 | 4.550 | 5.670 | 4.550 | 5.550 | 7,186,800 | +0.70(+14.43%) |
Dec 21, 2018 | 5.340 | 5.340 | 4.700 | 4.850 | 6,928,200 | -0.38(-7.27%) |
Dec 20, 2018 | 5.490 | 5.600 | 5.070 | 5.230 | 4,915,596 | -0.17(-3.15%) |
Dec 19, 2018 | 5.910 | 5.950 | 5.360 | 5.400 | 7,041,716 | -0.45(-7.69%) |
Dec 18, 2018 | 5.610 | 6.170 | 5.580 | 5.850 | 12,695,319 | +0.42(+7.73%) |
Dec 17, 2018 | 5.480 | 5.740 | 5.300 | 5.430 | 3,767,762 | -0.17(-3.04%) |
Dec 14, 2018 | 5.120 | 5.790 | 4.850 | 5.600 | 6,918,000 | +0.37(+7.07%) |
Dec 13, 2018 | 5.710 | 5.760 | 5.160 | 5.230 | 7,058,959 | -0.58(-9.98%) |
Dec 12, 2018 | 6.100 | 6.290 | 5.780 | 5.810 | 9,499,235 | -0.33(-5.37%) |
Dec 11, 2018 | 5.780 | 6.280 | 5.650 | 6.140 | 9,823,645 | +0.53(+9.45%) |
Dec 10, 2018 | 5.600 | 5.880 | 5.260 | 5.610 | 9,205,379 | +0.38(+7.27%) |
Dec 07, 2018 | 6.250 | 6.590 | 4.960 | 5.230 | 29,883,400 | -0.31(-5.60%) |
Dec 06, 2018 | 3.900 | 5.590 | 3.750 | 5.540 | 30,770,478 | +1.03(+22.84%) |
Dec 04, 2018 | 4.930 | 5.180 | 4.420 | 4.510 | 30,113,200 | -1.54(-25.45%) |
Dec 03, 2018 | 6.500 | 6.910 | 5.600 | 6.050 | 35,336,464 | -1.85(-23.42%) |
Nov 30, 2018 | 8.000 | 8.080 | 7.730 | 7.900 | 1,748,100 | -0.03(-0.38%) |
Nov 29, 2018 | 8.450 | 8.510 | 7.900 | 7.930 | 2,495,744 | -0.56(-6.60%) |
Nov 28, 2018 | 7.900 | 8.550 | 7.800 | 8.490 | 3,021,807 | +0.75(+9.69%) |
Nov 27, 2018 | 8.150 | 8.280 | 7.630 | 7.740 | 2,331,026 | -0.34(-4.21%) |
Nov 26, 2018 | 9.200 | 9.220 | 8.030 | 8.080 | 2,361,099 | -0.76(-8.60%) |
Nov 23, 2018 | 8.820 | 9.030 | 8.550 | 8.840 | 615,200 | +0.01(+0.11%) |
Nov 21, 2018 | 8.830 | 8.830 | 8.830 | 0 | +0.02(+0.23%) | |
Nov 20, 2018 | 8.590 | 9.300 | 8.350 | 8.810 | 2,384,064 | -0.24(-2.65%) |
Nov 19, 2018 | 9.610 | 9.610 | 9.000 | 9.050 | 2,387,757 | -0.69(-7.08%) |
Nov 16, 2018 | 10.30 | 10.31 | 9.550 | 9.740 | 1,655,400 | -0.55(-5.34%) |
Nov 15, 2018 | 9.550 | 10.44 | 9.410 | 10.29 | 2,233,782 | +0.75(+7.86%) |
Nov 14, 2018 | 10.01 | 10.24 | 9.260 | 9.540 | 3,246,805 | -0.76(-7.38%) |
Nov 13, 2018 | 11.25 | 11.46 | 10.24 | 10.30 | 3,194,054 | -0.98(-8.69%) |
Nov 12, 2018 | 12.44 | 12.50 | 11.21 | 11.28 | 2,382,831 | -1.03(-8.37%) |
Nov 09, 2018 | 12.36 | 12.63 | 11.78 | 12.31 | 4,300,000 | -0.30(-2.38%) |
Nov 08, 2018 | 13.08 | 13.14 | 12.53 | 12.61 | 2,661,002 | -0.61(-4.61%) |
Nov 07, 2018 | 13.24 | 13.45 | 12.23 | 13.22 | 5,163,255 | +0.50(+3.93%) |
Nov 06, 2018 | 12.22 | 12.98 | 11.87 | 12.72 | 3,932,598 | +0.47(+3.84%) |
Nov 05, 2018 | 12.20 | 12.28 | 11.56 | 12.25 | 2,023,549 | +0.25(+2.08%) |