Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.120 | 7.340 | 7.090 | 7.310 | 27,824,100 | +0.17(+2.38%) |
Jun 27, 2019 | 7.180 | 7.320 | 7.010 | 7.140 | 4,037,318 | -0.06(-0.83%) |
Jun 26, 2019 | 6.900 | 7.225 | 6.900 | 7.200 | 6,405,589 | +0.37(+5.42%) |
Jun 25, 2019 | 7.150 | 7.160 | 6.780 | 6.830 | 5,934,923 | -0.35(-4.87%) |
Jun 24, 2019 | 7.320 | 7.450 | 7.160 | 7.180 | 3,562,600 | -0.10(-1.37%) |
Jun 21, 2019 | 7.440 | 7.520 | 7.270 | 7.280 | 6,283,000 | -0.16(-2.15%) |
Jun 20, 2019 | 7.490 | 7.660 | 7.375 | 7.440 | 4,119,659 | +0.17(+2.34%) |
Jun 19, 2019 | 7.360 | 7.460 | 7.230 | 7.270 | 2,070,312 | -0.07(-0.95%) |
Jun 18, 2019 | 7.300 | 7.505 | 7.190 | 7.340 | 2,744,180 | +0.08(+1.10%) |
Jun 17, 2019 | 7.090 | 7.285 | 7.030 | 7.260 | 3,319,035 | +0.14(+1.97%) |
Jun 14, 2019 | 7.240 | 7.390 | 7.070 | 7.120 | 2,994,200 | -0.16(-2.20%) |
Jun 13, 2019 | 7.150 | 7.280 | 7.020 | 7.280 | 3,845,718 | +0.35(+5.05%) |
Jun 12, 2019 | 7.170 | 7.210 | 6.930 | 6.930 | 3,475,898 | -0.33(-4.55%) |
Jun 11, 2019 | 7.570 | 7.590 | 7.210 | 7.260 | 5,027,444 | -0.09(-1.22%) |
Jun 10, 2019 | 7.630 | 7.800 | 7.280 | 7.350 | 4,774,207 | -0.30(-3.92%) |
Jun 07, 2019 | 7.860 | 7.910 | 7.560 | 7.650 | 3,158,000 | -0.21(-2.67%) |
Jun 06, 2019 | 8.000 | 8.100 | 7.700 | 7.860 | 4,730,338 | -0.14(-1.75%) |
Jun 05, 2019 | 8.230 | 8.230 | 7.880 | 8.000 | 4,677,174 | -0.24(-2.91%) |
Jun 04, 2019 | 8.060 | 8.240 | 7.970 | 8.240 | 3,811,562 | +0.27(+3.39%) |
Jun 03, 2019 | 7.890 | 8.079 | 7.820 | 7.970 | 6,972,059 | +0.25(+3.24%) |
May 31, 2019 | 7.360 | 7.800 | 7.330 | 7.720 | 5,718,700 | +0.19(+2.52%) |
May 30, 2019 | 7.490 | 7.720 | 7.460 | 7.530 | 7,840,612 | -0.01(-0.13%) |
May 29, 2019 | 7.360 | 7.570 | 7.260 | 7.540 | 4,615,623 | +0.04(+0.53%) |
May 28, 2019 | 7.580 | 7.670 | 7.460 | 7.500 | 4,037,166 | -0.10(-1.32%) |
May 24, 2019 | 7.480 | 7.620 | 7.430 | 7.600 | 3,288,700 | +0.18(+2.43%) |
May 23, 2019 | 7.610 | 7.680 | 7.350 | 7.420 | 5,483,532 | -0.40(-5.12%) |
May 22, 2019 | 8.180 | 8.290 | 7.670 | 7.820 | 4,594,326 | -0.47(-5.67%) |
May 21, 2019 | 8.240 | 8.290 | 8.105 | 8.290 | 5,506,523 | +0.07(+0.85%) |
May 20, 2019 | 8.450 | 8.490 | 8.200 | 8.220 | 2,352,987 | -0.25(-2.95%) |
May 17, 2019 | 8.800 | 8.870 | 8.470 | 8.470 | 2,446,300 | -0.40(-4.51%) |
May 16, 2019 | 9.240 | 9.330 | 8.815 | 8.870 | 2,410,357 | -0.30(-3.27%) |
May 15, 2019 | 8.990 | 9.210 | 8.910 | 9.170 | 2,622,509 | +0.13(+1.44%) |
May 14, 2019 | 8.920 | 9.160 | 8.760 | 9.040 | 4,203,597 | +0.22(+2.49%) |
May 13, 2019 | 9.030 | 9.080 | 8.810 | 8.820 | 5,132,600 | -0.32(-3.50%) |
May 10, 2019 | 9.050 | 9.175 | 8.970 | 9.140 | 3,570,200 | +0.04(+0.44%) |
May 09, 2019 | 8.920 | 9.110 | 8.860 | 9.100 | 3,478,186 | +0.10(+1.11%) |
May 08, 2019 | 8.840 | 9.155 | 8.810 | 9.000 | 3,655,415 | +0.10(+1.12%) |
May 07, 2019 | 8.810 | 8.960 | 8.790 | 8.900 | 3,598,839 | -0.09(-1.00%) |
May 06, 2019 | 8.620 | 9.030 | 8.580 | 8.990 | 4,346,717 | +0.23(+2.63%) |
May 03, 2019 | 8.730 | 8.865 | 8.640 | 8.760 | 4,346,700 | +0.11(+1.27%) |
May 02, 2019 | 8.530 | 8.745 | 8.440 | 8.650 | 9,730,264 | +0.05(+0.58%) |
May 01, 2019 | 9.000 | 9.170 | 8.450 | 8.600 | 9,408,579 | -0.36(-4.02%) |
Apr 30, 2019 | 10.05 | 10.05 | 8.920 | 8.960 | 12,668,397 | -1.51(-14.42%) |
Apr 29, 2019 | 10.48 | 10.56 | 10.41 | 10.47 | 2,157,406 | -0.02(-0.19%) |
Apr 26, 2019 | 10.27 | 10.59 | 10.26 | 10.49 | 2,605,500 | +0.13(+1.25%) |
Apr 25, 2019 | 10.48 | 10.70 | 10.26 | 10.36 | 3,099,786 | -0.10(-0.96%) |
Apr 24, 2019 | 10.49 | 10.62 | 10.28 | 10.46 | 3,134,964 | -0.05(-0.48%) |
Apr 23, 2019 | 10.30 | 10.63 | 10.29 | 10.51 | 3,534,070 | +0.24(+2.34%) |
Apr 22, 2019 | 10.39 | 10.40 | 10.00 | 10.27 | 3,304,190 | +0.01(+0.10%) |
Apr 18, 2019 | 10.71 | 10.71 | 10.18 | 10.26 | 3,185,700 | -0.42(-3.93%) |
Apr 17, 2019 | 10.94 | 11.03 | 10.57 | 10.68 | 1,970,674 | -0.21(-1.93%) |
Apr 16, 2019 | 10.74 | 10.91 | 10.47 | 10.89 | 2,335,926 | +0.15(+1.40%) |
Apr 15, 2019 | 10.58 | 11.01 | 10.54 | 10.74 | 3,202,537 | +0.15(+1.42%) |
Apr 12, 2019 | 10.74 | 10.97 | 10.47 | 10.59 | 4,642,000 | +0.08(+0.76%) |
Apr 11, 2019 | 10.52 | 10.60 | 10.39 | 10.51 | 2,150,923 | -0.10(-0.94%) |
Apr 10, 2019 | 10.74 | 10.76 | 10.56 | 10.61 | 1,635,431 | -0.03(-0.28%) |
Apr 09, 2019 | 10.73 | 10.84 | 10.62 | 10.64 | 2,046,619 | -0.12(-1.12%) |
Apr 08, 2019 | 10.93 | 11.04 | 10.63 | 10.76 | 2,705,045 | -0.10(-0.92%) |
Apr 05, 2019 | 10.68 | 11.02 | 10.68 | 10.86 | 3,773,800 | +0.19(+1.78%) |
Apr 04, 2019 | 10.35 | 10.67 | 10.35 | 10.67 | 2,798,293 | +0.33(+3.19%) |
Apr 03, 2019 | 10.56 | 10.60 | 10.16 | 10.34 | 4,065,008 | -0.20(-1.90%) |
Apr 02, 2019 | 10.73 | 10.84 | 10.49 | 10.54 | 4,760,290 | -0.22(-2.04%) |