Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.578 | 6.798 | 6.571 | 6.738 | 3,207,214 | +0.17(+2.54%) |
Jun 27, 2019 | 6.558 | 6.618 | 6.518 | 6.571 | 2,094,946 | +0.02(+0.31%) |
Jun 26, 2019 | 6.524 | 6.678 | 6.524 | 6.551 | 2,000,816 | +0.09(+1.45%) |
Jun 25, 2019 | 6.511 | 6.545 | 6.451 | 6.458 | 3,047,238 | -0.09(-1.33%) |
Jun 24, 2019 | 6.598 | 6.625 | 6.481 | 6.545 | 1,991,109 | -0.02(-0.31%) |
Jun 21, 2019 | 6.645 | 6.688 | 6.558 | 6.565 | 4,964,608 | -0.07(-1.11%) |
Jun 20, 2019 | 6.671 | 6.725 | 6.605 | 6.638 | 3,623,532 | +0.07(+1.02%) |
Jun 19, 2019 | 6.638 | 6.671 | 6.571 | 6.571 | 2,159,889 | -0.07(-1.01%) |
Jun 18, 2019 | 6.651 | 6.715 | 6.625 | 6.638 | 3,984,675 | +0.00(+0.00%) |
Jun 17, 2019 | 6.585 | 6.651 | 6.508 | 6.638 | 2,076,679 | +0.03(+0.40%) |
Jun 14, 2019 | 6.651 | 6.655 | 6.398 | 6.611 | 5,449,180 | -0.06(-0.90%) |
Jun 13, 2019 | 6.711 | 6.758 | 6.625 | 6.671 | 3,076,080 | +0.04(+0.60%) |
Jun 12, 2019 | 6.818 | 6.872 | 6.625 | 6.631 | 4,976,543 | -0.25(-3.69%) |
Jun 11, 2019 | 6.818 | 6.912 | 6.765 | 6.885 | 2,899,694 | +0.09(+1.28%) |
Jun 10, 2019 | 6.898 | 6.965 | 6.798 | 6.798 | 2,679,806 | -0.05(-0.68%) |
Jun 07, 2019 | 6.812 | 6.959 | 6.785 | 6.845 | 1,941,279 | +0.05(+0.69%) |
Jun 06, 2019 | 6.845 | 6.916 | 6.725 | 6.798 | 2,792,852 | -0.05(-0.68%) |
Jun 05, 2019 | 7.179 | 7.192 | 6.805 | 6.845 | 5,125,475 | -0.37(-5.09%) |
Jun 04, 2019 | 7.072 | 7.232 | 7.025 | 7.212 | 2,975,821 | +0.18(+2.56%) |
Jun 03, 2019 | 6.932 | 7.115 | 6.932 | 7.032 | 2,783,261 | +0.10(+1.45%) |
May 31, 2019 | 6.892 | 6.955 | 6.778 | 6.932 | 5,374,757 | -0.07(-1.05%) |
May 30, 2019 | 7.132 | 7.206 | 6.972 | 7.005 | 2,688,654 | -0.13(-1.78%) |
May 29, 2019 | 7.152 | 7.172 | 6.932 | 7.132 | 5,014,738 | -0.11(-1.48%) |
May 28, 2019 | 7.333 | 7.353 | 7.206 | 7.239 | 2,177,589 | -0.05(-0.64%) |
May 24, 2019 | 7.346 | 7.406 | 7.266 | 7.286 | 2,413,272 | +0.01(+0.09%) |
May 23, 2019 | 7.586 | 7.586 | 7.239 | 7.279 | 3,826,448 | -0.36(-4.72%) |
May 22, 2019 | 7.640 | 7.706 | 7.573 | 7.640 | 4,619,503 | -0.04(-0.52%) |
May 21, 2019 | 7.613 | 7.753 | 7.566 | 7.680 | 4,699,902 | +0.10(+1.32%) |
May 20, 2019 | 7.706 | 7.706 | 7.546 | 7.580 | 2,596,247 | -0.13(-1.73%) |
May 17, 2019 | 7.727 | 7.840 | 7.680 | 7.713 | 3,060,016 | +0.00(+0.00%) |
May 16, 2019 | 7.713 | 7.767 | 7.626 | 7.713 | 2,011,052 | +0.10(+1.32%) |
May 15, 2019 | 7.426 | 7.673 | 7.419 | 7.613 | 2,225,141 | +0.15(+2.06%) |
May 14, 2019 | 7.346 | 7.560 | 7.279 | 7.459 | 1,727,075 | +0.18(+2.48%) |
May 13, 2019 | 7.326 | 7.446 | 7.239 | 7.279 | 2,268,971 | -0.10(-1.36%) |
May 10, 2019 | 7.159 | 7.379 | 7.085 | 7.379 | 2,469,875 | +0.23(+3.27%) |
May 09, 2019 | 7.299 | 7.373 | 7.065 | 7.146 | 6,000,930 | -0.23(-3.08%) |
May 08, 2019 | 7.353 | 7.466 | 7.306 | 7.373 | 2,401,248 | -0.01(-0.18%) |
May 07, 2019 | 7.359 | 7.453 | 7.286 | 7.386 | 4,278,609 | -0.06(-0.81%) |
May 06, 2019 | 7.366 | 7.493 | 7.346 | 7.446 | 1,973,610 | -0.01(-0.09%) |
May 03, 2019 | 7.366 | 7.496 | 7.346 | 7.453 | 2,481,705 | +0.09(+1.18%) |
May 02, 2019 | 7.386 | 7.499 | 7.286 | 7.366 | 3,131,084 | -0.03(-0.45%) |
May 01, 2019 | 7.760 | 7.760 | 7.326 | 7.399 | 6,801,490 | -0.41(-5.22%) |
Apr 30, 2019 | 8.014 | 8.074 | 7.713 | 7.807 | 2,909,303 | -0.13(-1.68%) |
Apr 29, 2019 | 7.867 | 8.007 | 7.833 | 7.940 | 1,836,818 | +0.07(+0.93%) |
Apr 26, 2019 | 7.987 | 8.020 | 7.780 | 7.867 | 4,090,703 | -0.31(-3.76%) |
Apr 25, 2019 | 8.147 | 8.294 | 8.107 | 8.174 | 3,759,374 | +0.03(+0.33%) |
Apr 24, 2019 | 8.287 | 8.339 | 8.107 | 8.147 | 3,601,343 | -0.11(-1.29%) |
Apr 23, 2019 | 8.448 | 8.505 | 8.254 | 8.254 | 4,284,862 | -0.12(-1.44%) |
Apr 22, 2019 | 8.328 | 8.408 | 8.199 | 8.374 | 2,711,677 | +0.29(+3.64%) |
Apr 18, 2019 | 8.194 | 8.194 | 7.914 | 8.080 | 2,849,027 | -0.11(-1.39%) |
Apr 17, 2019 | 8.414 | 8.454 | 8.167 | 8.194 | 2,702,752 | -0.23(-2.70%) |
Apr 16, 2019 | 8.388 | 8.421 | 8.281 | 8.421 | 2,250,641 | +0.06(+0.72%) |
Apr 15, 2019 | 8.301 | 8.414 | 8.237 | 8.361 | 2,543,991 | -0.07(-0.87%) |
Apr 12, 2019 | 8.434 | 8.508 | 8.331 | 8.434 | 3,051,480 | +0.15(+1.77%) |
Apr 11, 2019 | 8.187 | 8.348 | 8.167 | 8.287 | 2,022,753 | +0.11(+1.39%) |
Apr 10, 2019 | 8.261 | 8.354 | 8.114 | 8.174 | 2,477,594 | -0.07(-0.89%) |
Apr 09, 2019 | 8.281 | 8.374 | 8.194 | 8.247 | 2,007,912 | -0.07(-0.80%) |
Apr 08, 2019 | 8.414 | 8.474 | 8.247 | 8.314 | 2,142,155 | -0.10(-1.19%) |
Apr 05, 2019 | 8.474 | 8.528 | 8.391 | 8.414 | 2,954,147 | -0.07(-0.79%) |
Apr 04, 2019 | 8.414 | 8.521 | 8.408 | 8.481 | 2,247,795 | +0.06(+0.71%) |
Apr 03, 2019 | 8.608 | 8.681 | 8.308 | 8.421 | 2,197,996 | -0.19(-2.17%) |
Apr 02, 2019 | 8.675 | 8.748 | 8.608 | 8.608 | 4,881,421 | -0.06(-0.69%) |