Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.100 | 5.210 | 4.910 | 4.950 | 5,531,100 | -0.23(-4.44%) |
May 30, 2019 | 5.530 | 5.710 | 5.070 | 5.180 | 4,571,179 | -0.40(-7.17%) |
May 29, 2019 | 5.430 | 5.630 | 5.090 | 5.580 | 5,031,909 | +0.00(+0.00%) |
May 28, 2019 | 5.950 | 6.050 | 5.510 | 5.580 | 5,715,000 | -0.37(-6.22%) |
May 24, 2019 | 6.160 | 6.230 | 5.800 | 5.950 | 3,140,600 | -0.17(-2.78%) |
May 23, 2019 | 6.220 | 6.280 | 5.970 | 6.120 | 2,855,339 | -0.20(-3.16%) |
May 22, 2019 | 6.420 | 6.510 | 6.150 | 6.320 | 2,235,792 | -0.11(-1.71%) |
May 21, 2019 | 6.250 | 6.540 | 5.960 | 6.430 | 3,854,743 | +0.19(+3.04%) |
May 20, 2019 | 6.420 | 6.480 | 6.200 | 6.240 | 2,612,209 | -0.28(-4.29%) |
May 17, 2019 | 6.540 | 6.770 | 6.510 | 6.520 | 2,710,800 | -0.08(-1.21%) |
May 16, 2019 | 6.620 | 6.800 | 6.570 | 6.600 | 2,365,071 | -0.02(-0.30%) |
May 15, 2019 | 6.520 | 6.640 | 6.270 | 6.620 | 3,846,895 | +0.01(+0.15%) |
May 14, 2019 | 6.650 | 6.830 | 6.530 | 6.610 | 5,305,611 | +0.10(+1.54%) |
May 13, 2019 | 7.400 | 7.550 | 6.400 | 6.510 | 10,908,374 | -1.55(-19.23%) |
May 10, 2019 | 7.940 | 8.200 | 7.880 | 8.060 | 4,134,300 | +0.05(+0.62%) |
May 09, 2019 | 8.500 | 8.550 | 7.560 | 8.010 | 5,306,653 | -0.16(-1.96%) |
May 08, 2019 | 7.860 | 8.270 | 7.860 | 8.170 | 3,710,296 | +0.26(+3.29%) |
May 07, 2019 | 8.190 | 8.310 | 7.870 | 7.910 | 3,788,773 | -0.36(-4.35%) |
May 06, 2019 | 8.000 | 8.310 | 7.930 | 8.270 | 2,140,353 | +0.07(+0.85%) |
May 03, 2019 | 7.760 | 8.310 | 7.740 | 8.200 | 3,063,200 | +0.48(+6.22%) |
May 02, 2019 | 7.540 | 7.780 | 7.530 | 7.720 | 1,725,919 | +0.12(+1.58%) |
May 01, 2019 | 7.360 | 7.760 | 7.360 | 7.600 | 2,920,632 | +0.10(+1.33%) |
Apr 30, 2019 | 7.830 | 7.850 | 7.410 | 7.500 | 2,537,863 | -0.30(-3.85%) |
Apr 29, 2019 | 7.460 | 7.910 | 7.420 | 7.800 | 3,287,614 | +0.37(+4.98%) |
Apr 26, 2019 | 7.430 | 7.500 | 7.310 | 7.430 | 2,100,500 | +0.03(+0.41%) |
Apr 25, 2019 | 7.420 | 7.550 | 7.260 | 7.400 | 2,958,482 | -0.06(-0.80%) |
Apr 24, 2019 | 7.410 | 7.610 | 7.280 | 7.460 | 2,087,673 | +0.08(+1.08%) |
Apr 23, 2019 | 7.190 | 7.450 | 6.970 | 7.380 | 2,959,132 | +0.23(+3.22%) |
Apr 22, 2019 | 7.080 | 7.350 | 6.870 | 7.150 | 2,047,166 | +0.03(+0.42%) |
Apr 18, 2019 | 7.220 | 7.260 | 6.930 | 7.120 | 2,615,400 | -0.03(-0.42%) |
Apr 17, 2019 | 7.620 | 7.630 | 7.020 | 7.150 | 3,752,581 | -0.37(-4.92%) |
Apr 16, 2019 | 7.600 | 7.675 | 7.490 | 7.520 | 1,530,254 | -0.03(-0.40%) |
Apr 15, 2019 | 7.560 | 7.630 | 7.335 | 7.550 | 2,164,768 | +0.01(+0.13%) |
Apr 12, 2019 | 7.940 | 8.030 | 7.425 | 7.540 | 3,327,700 | -0.36(-4.56%) |
Apr 11, 2019 | 8.310 | 8.360 | 7.780 | 7.900 | 2,785,189 | -0.41(-4.93%) |
Apr 10, 2019 | 8.150 | 8.330 | 8.100 | 8.310 | 1,575,119 | +0.16(+1.96%) |
Apr 09, 2019 | 8.320 | 8.380 | 8.060 | 8.150 | 1,905,728 | -0.22(-2.63%) |
Apr 08, 2019 | 8.220 | 8.430 | 8.170 | 8.370 | 1,758,247 | +0.17(+2.07%) |
Apr 05, 2019 | 8.060 | 8.300 | 8.020 | 8.200 | 2,751,400 | +0.19(+2.37%) |
Apr 04, 2019 | 7.840 | 8.030 | 7.780 | 8.010 | 2,411,763 | +0.20(+2.56%) |
Apr 03, 2019 | 8.040 | 8.040 | 7.690 | 7.810 | 2,983,397 | -0.14(-1.76%) |
Apr 02, 2019 | 8.220 | 8.250 | 7.950 | 7.950 | 3,519,343 | -0.25(-3.05%) |
Apr 01, 2019 | 8.100 | 8.350 | 7.990 | 8.200 | 2,490,105 | +0.17(+2.12%) |
Mar 29, 2019 | 8.040 | 8.165 | 7.980 | 8.030 | 3,322,600 | +0.02(+0.25%) |
Mar 28, 2019 | 8.180 | 8.180 | 7.700 | 8.010 | 4,542,832 | -0.14(-1.72%) |
Mar 27, 2019 | 8.200 | 8.360 | 7.910 | 8.150 | 2,396,054 | -0.06(-0.73%) |
Mar 26, 2019 | 8.450 | 9.100 | 8.100 | 8.210 | 5,609,291 | -0.05(-0.61%) |
Mar 25, 2019 | 8.360 | 8.390 | 8.080 | 8.260 | 1,966,468 | -0.07(-0.84%) |
Mar 22, 2019 | 8.670 | 8.780 | 8.180 | 8.330 | 3,523,800 | -0.43(-4.91%) |
Mar 21, 2019 | 8.880 | 8.950 | 8.550 | 8.760 | 3,035,534 | +0.03(+0.34%) |
Mar 20, 2019 | 8.890 | 8.960 | 8.700 | 8.730 | 3,665,383 | -0.04(-0.46%) |
Mar 19, 2019 | 8.610 | 8.880 | 8.570 | 8.770 | 2,388,907 | +0.18(+2.10%) |
Mar 18, 2019 | 8.470 | 8.720 | 8.444 | 8.590 | 1,759,356 | +0.15(+1.78%) |
Mar 15, 2019 | 8.460 | 8.620 | 8.390 | 8.440 | 4,018,200 | +0.04(+0.48%) |
Mar 14, 2019 | 8.540 | 8.700 | 8.390 | 8.400 | 1,960,408 | -0.14(-1.64%) |
Mar 13, 2019 | 8.380 | 8.610 | 8.260 | 8.540 | 5,368,437 | +0.14(+1.67%) |
Mar 12, 2019 | 8.680 | 8.750 | 8.370 | 8.400 | 2,919,753 | -0.28(-3.23%) |
Mar 11, 2019 | 8.680 | 8.740 | 8.470 | 8.680 | 2,800,473 | +0.03(+0.35%) |
Mar 08, 2019 | 8.450 | 8.750 | 8.271 | 8.650 | 4,484,500 | +0.12(+1.41%) |
Mar 07, 2019 | 8.050 | 8.600 | 7.910 | 8.530 | 9,101,416 | +0.48(+5.96%) |
Mar 06, 2019 | 8.690 | 8.700 | 8.000 | 8.050 | 7,389,074 | -0.67(-7.68%) |
Mar 05, 2019 | 9.240 | 9.260 | 8.310 | 8.720 | 9,176,087 | -0.61(-6.54%) |
Mar 04, 2019 | 11.27 | 11.41 | 9.320 | 9.330 | 9,432,125 | -1.91(-16.99%) |