Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.310 | 7.520 | 7.310 | 7.460 | 8,570,900 | +0.08(+1.08%) |
Jun 27, 2019 | 7.480 | 7.530 | 7.100 | 7.380 | 14,701,631 | -0.18(-2.38%) |
Jun 26, 2019 | 8.300 | 8.330 | 7.450 | 7.560 | 16,722,128 | -0.73(-8.81%) |
Jun 25, 2019 | 8.480 | 8.500 | 8.260 | 8.290 | 6,905,631 | -0.18(-2.13%) |
Jun 24, 2019 | 8.500 | 8.600 | 8.430 | 8.470 | 4,478,929 | -0.01(-0.12%) |
Jun 21, 2019 | 8.640 | 8.640 | 8.450 | 8.480 | 6,088,300 | -0.16(-1.85%) |
Jun 20, 2019 | 9.040 | 9.090 | 8.600 | 8.640 | 7,802,355 | -0.35(-3.89%) |
Jun 19, 2019 | 8.800 | 8.980 | 8.690 | 8.990 | 4,419,680 | +0.27(+3.10%) |
Jun 18, 2019 | 8.650 | 8.760 | 8.644 | 8.720 | 3,034,487 | +0.11(+1.28%) |
Jun 17, 2019 | 8.540 | 8.760 | 8.540 | 8.610 | 3,772,575 | +0.06(+0.70%) |
Jun 14, 2019 | 8.620 | 8.640 | 8.400 | 8.550 | 3,475,900 | -0.15(-1.72%) |
Jun 13, 2019 | 8.780 | 8.870 | 8.550 | 8.700 | 6,133,874 | -0.03(-0.34%) |
Jun 12, 2019 | 8.210 | 8.900 | 8.200 | 8.730 | 18,895,722 | +0.47(+5.69%) |
Jun 11, 2019 | 8.000 | 8.430 | 7.910 | 8.260 | 13,650,937 | +0.34(+4.29%) |
Jun 10, 2019 | 8.000 | 8.040 | 7.910 | 7.920 | 3,522,493 | -0.02(-0.25%) |
Jun 07, 2019 | 7.890 | 8.075 | 7.850 | 7.940 | 4,909,300 | +0.10(+1.28%) |
Jun 06, 2019 | 7.900 | 7.930 | 7.790 | 7.840 | 2,404,783 | -0.06(-0.76%) |
Jun 05, 2019 | 8.080 | 8.120 | 7.860 | 7.900 | 2,555,499 | -0.14(-1.74%) |
Jun 04, 2019 | 7.920 | 8.040 | 7.860 | 8.040 | 3,280,273 | +0.23(+2.94%) |
Jun 03, 2019 | 7.830 | 7.900 | 7.695 | 7.810 | 4,590,896 | -0.04(-0.51%) |
May 31, 2019 | 7.840 | 7.880 | 7.790 | 7.850 | 3,503,500 | -0.07(-0.88%) |
May 30, 2019 | 7.920 | 7.975 | 7.840 | 7.920 | 2,697,431 | -0.08(-1.00%) |
May 29, 2019 | 8.010 | 8.020 | 7.900 | 8.000 | 3,342,937 | -0.05(-0.62%) |
May 28, 2019 | 8.080 | 8.210 | 8.040 | 8.050 | 2,619,550 | -0.02(-0.25%) |
May 24, 2019 | 8.100 | 8.120 | 7.990 | 8.070 | 1,898,300 | +0.03(+0.37%) |
May 23, 2019 | 8.200 | 8.240 | 7.990 | 8.040 | 3,076,917 | -0.27(-3.25%) |
May 22, 2019 | 8.180 | 8.340 | 8.150 | 8.310 | 1,551,706 | +0.06(+0.73%) |
May 21, 2019 | 8.340 | 8.360 | 8.205 | 8.250 | 2,023,744 | +0.06(+0.73%) |
May 20, 2019 | 8.380 | 8.390 | 8.110 | 8.190 | 3,094,813 | -0.26(-3.08%) |
May 17, 2019 | 8.580 | 8.640 | 8.450 | 8.450 | 1,991,800 | -0.18(-2.09%) |
May 16, 2019 | 8.570 | 8.700 | 8.530 | 8.630 | 2,309,662 | +0.06(+0.70%) |
May 15, 2019 | 8.430 | 8.640 | 8.400 | 8.570 | 1,930,925 | +0.10(+1.18%) |
May 14, 2019 | 8.430 | 8.520 | 8.390 | 8.470 | 2,267,988 | +0.11(+1.32%) |
May 13, 2019 | 8.600 | 8.640 | 8.350 | 8.360 | 4,145,069 | -0.47(-5.32%) |
May 10, 2019 | 8.820 | 8.870 | 8.610 | 8.830 | 3,223,500 | -0.01(-0.11%) |
May 09, 2019 | 8.890 | 8.930 | 8.700 | 8.840 | 3,160,378 | -0.09(-1.01%) |
May 08, 2019 | 8.970 | 9.050 | 8.910 | 8.930 | 2,840,082 | -0.06(-0.67%) |
May 07, 2019 | 9.090 | 9.130 | 8.950 | 8.990 | 3,843,368 | -0.17(-1.86%) |
May 06, 2019 | 9.150 | 9.265 | 9.090 | 9.160 | 3,214,280 | -0.23(-2.45%) |
May 03, 2019 | 9.290 | 9.400 | 9.240 | 9.390 | 3,373,000 | +0.17(+1.84%) |
May 02, 2019 | 9.120 | 9.320 | 9.090 | 9.220 | 3,488,546 | +0.15(+1.65%) |
May 01, 2019 | 9.240 | 9.270 | 9.060 | 9.070 | 2,674,660 | -0.11(-1.20%) |
Apr 30, 2019 | 9.300 | 9.400 | 9.130 | 9.180 | 3,219,124 | -0.11(-1.18%) |
Apr 29, 2019 | 9.220 | 9.420 | 9.190 | 9.290 | 3,155,179 | +0.10(+1.09%) |
Apr 26, 2019 | 9.100 | 9.210 | 9.050 | 9.190 | 4,168,000 | +0.14(+1.55%) |
Apr 25, 2019 | 8.920 | 9.110 | 8.760 | 9.050 | 5,801,030 | +0.14(+1.57%) |
Apr 24, 2019 | 9.190 | 9.190 | 8.900 | 8.910 | 3,822,391 | -0.29(-3.15%) |
Apr 23, 2019 | 9.270 | 9.290 | 9.130 | 9.200 | 3,462,308 | -0.06(-0.65%) |
Apr 22, 2019 | 9.170 | 9.270 | 9.110 | 9.260 | 2,099,745 | +0.05(+0.54%) |
Apr 18, 2019 | 9.190 | 9.220 | 9.050 | 9.210 | 2,759,500 | +0.00(+0.00%) |
Apr 17, 2019 | 9.380 | 9.380 | 9.180 | 9.210 | 2,418,977 | -0.09(-0.97%) |
Apr 16, 2019 | 9.250 | 9.410 | 9.220 | 9.300 | 3,411,980 | +0.10(+1.09%) |
Apr 15, 2019 | 9.300 | 9.320 | 9.144 | 9.200 | 2,306,578 | -0.07(-0.76%) |
Apr 12, 2019 | 9.450 | 9.470 | 9.250 | 9.270 | 2,994,100 | -0.10(-1.07%) |
Apr 11, 2019 | 9.320 | 9.420 | 9.303 | 9.370 | 4,456,858 | +0.07(+0.75%) |
Apr 10, 2019 | 9.310 | 9.380 | 9.280 | 9.300 | 2,439,449 | -0.01(-0.11%) |
Apr 09, 2019 | 9.330 | 9.430 | 9.275 | 9.310 | 2,557,669 | -0.05(-0.53%) |
Apr 08, 2019 | 9.320 | 9.380 | 9.110 | 9.360 | 3,406,348 | +0.04(+0.43%) |
Apr 05, 2019 | 9.320 | 9.420 | 9.200 | 9.320 | 4,202,800 | +0.01(+0.11%) |
Apr 04, 2019 | 9.570 | 9.616 | 9.300 | 9.310 | 5,778,738 | -0.27(-2.82%) |
Apr 03, 2019 | 9.630 | 9.710 | 9.545 | 9.580 | 5,198,807 | -0.02(-0.21%) |
Apr 02, 2019 | 9.580 | 9.750 | 9.510 | 9.600 | 5,574,679 | -0.02(-0.21%) |