Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 8.601 | 8.722 | 8.428 | 8.668 | 2,458,143 | +0.13(+1.56%) |
Mar 29, 2019 | 8.515 | 8.615 | 8.471 | 8.535 | 3,635,781 | +0.09(+1.03%) |
Mar 28, 2019 | 8.187 | 8.474 | 8.187 | 8.448 | 2,361,630 | +0.18(+2.18%) |
Mar 27, 2019 | 8.194 | 8.308 | 8.174 | 8.267 | 4,714,809 | +0.04(+0.49%) |
Mar 26, 2019 | 8.101 | 8.341 | 8.101 | 8.227 | 2,631,925 | +0.21(+2.67%) |
Mar 25, 2019 | 7.987 | 8.040 | 7.887 | 8.014 | 2,783,828 | -0.02(-0.25%) |
Mar 22, 2019 | 8.054 | 8.114 | 7.934 | 8.034 | 2,612,431 | -0.11(-1.31%) |
Mar 21, 2019 | 8.054 | 8.254 | 8.027 | 8.141 | 3,523,680 | +0.05(+0.58%) |
Mar 20, 2019 | 8.020 | 8.174 | 7.907 | 8.094 | 2,182,827 | +0.07(+0.92%) |
Mar 19, 2019 | 8.027 | 8.090 | 8.007 | 8.020 | 3,321,578 | +0.03(+0.42%) |
Mar 18, 2019 | 8.047 | 8.080 | 7.887 | 7.987 | 3,670,868 | -0.09(-1.08%) |
Mar 15, 2019 | 7.787 | 8.074 | 7.773 | 8.074 | 30,853,828 | +0.27(+3.51%) |
Mar 14, 2019 | 7.713 | 7.827 | 7.686 | 7.800 | 3,123,441 | +0.05(+0.69%) |
Mar 13, 2019 | 7.633 | 7.773 | 7.586 | 7.747 | 3,884,615 | +0.16(+2.11%) |
Mar 12, 2019 | 7.673 | 7.713 | 7.486 | 7.586 | 4,339,561 | -0.09(-1.13%) |
Mar 11, 2019 | 7.546 | 7.780 | 7.523 | 7.673 | 5,616,321 | +0.16(+2.13%) |
Mar 08, 2019 | 7.446 | 7.536 | 7.196 | 7.513 | 4,685,636 | -0.03(-0.44%) |
Mar 07, 2019 | 7.453 | 7.653 | 7.406 | 7.546 | 2,597,336 | +0.07(+0.98%) |
Mar 06, 2019 | 7.560 | 7.593 | 7.409 | 7.473 | 2,638,717 | -0.09(-1.15%) |
Mar 05, 2019 | 7.626 | 7.626 | 7.516 | 7.560 | 2,659,759 | -0.03(-0.44%) |
Mar 04, 2019 | 7.620 | 7.653 | 7.413 | 7.593 | 4,077,955 | +0.03(+0.44%) |