Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.400 | 6.590 | 6.400 | 6.570 | 5,743,400 | +0.02(+0.31%) |
May 30, 2019 | 6.850 | 6.950 | 6.500 | 6.550 | 6,671,715 | -0.42(-6.03%) |
May 29, 2019 | 6.700 | 7.010 | 6.570 | 6.970 | 6,589,642 | +0.22(+3.26%) |
May 28, 2019 | 7.050 | 7.130 | 6.715 | 6.750 | 4,997,261 | -0.33(-4.66%) |
May 24, 2019 | 6.960 | 7.120 | 6.790 | 7.080 | 9,053,600 | +0.19(+2.76%) |
May 23, 2019 | 6.900 | 6.960 | 6.620 | 6.890 | 8,907,432 | -0.01(-0.14%) |
May 22, 2019 | 7.280 | 7.280 | 6.880 | 6.900 | 7,826,651 | -0.49(-6.63%) |
May 21, 2019 | 7.290 | 7.390 | 7.120 | 7.390 | 6,370,280 | +0.11(+1.51%) |
May 20, 2019 | 7.600 | 7.610 | 7.250 | 7.280 | 5,600,127 | -0.34(-4.46%) |
May 17, 2019 | 7.900 | 7.980 | 7.575 | 7.620 | 8,959,100 | -0.36(-4.51%) |
May 16, 2019 | 8.260 | 8.310 | 7.950 | 7.980 | 6,796,641 | -0.26(-3.16%) |
May 15, 2019 | 8.000 | 8.250 | 7.990 | 8.240 | 4,309,384 | +0.18(+2.23%) |
May 14, 2019 | 7.900 | 8.090 | 7.800 | 8.060 | 8,586,481 | +0.22(+2.81%) |
May 13, 2019 | 7.900 | 8.025 | 7.770 | 7.840 | 6,821,547 | -0.20(-2.49%) |
May 10, 2019 | 7.970 | 8.080 | 7.855 | 8.040 | 2,493,000 | +0.04(+0.50%) |
May 09, 2019 | 7.910 | 8.060 | 7.810 | 8.000 | 4,320,640 | +0.01(+0.13%) |
May 08, 2019 | 8.040 | 8.275 | 7.930 | 7.990 | 6,329,266 | -0.01(-0.12%) |
May 07, 2019 | 7.480 | 8.090 | 7.450 | 8.000 | 14,042,336 | +0.46(+6.10%) |
May 06, 2019 | 7.080 | 7.600 | 7.040 | 7.540 | 8,834,168 | +0.37(+5.16%) |
May 03, 2019 | 7.270 | 7.390 | 7.140 | 7.170 | 9,728,000 | -0.05(-0.69%) |
May 02, 2019 | 7.300 | 7.340 | 6.750 | 7.220 | 12,474,025 | +0.09(+1.26%) |
May 01, 2019 | 7.280 | 7.330 | 7.070 | 7.130 | 6,334,940 | -0.12(-1.66%) |
Apr 30, 2019 | 7.510 | 7.530 | 7.160 | 7.250 | 6,922,220 | -0.24(-3.20%) |
Apr 29, 2019 | 7.450 | 7.500 | 7.300 | 7.490 | 5,514,807 | +0.02(+0.27%) |
Apr 26, 2019 | 7.220 | 7.570 | 7.210 | 7.470 | 9,640,100 | +0.21(+2.89%) |
Apr 25, 2019 | 7.660 | 7.680 | 7.210 | 7.260 | 9,951,651 | -0.39(-5.10%) |
Apr 24, 2019 | 7.900 | 7.970 | 7.640 | 7.650 | 7,482,523 | -0.25(-3.16%) |
Apr 23, 2019 | 8.070 | 8.320 | 7.860 | 7.900 | 10,931,677 | -0.14(-1.74%) |
Apr 22, 2019 | 8.170 | 8.170 | 7.780 | 8.040 | 8,751,149 | -0.05(-0.62%) |
Apr 18, 2019 | 8.490 | 8.560 | 8.050 | 8.090 | 5,736,600 | -0.40(-4.71%) |
Apr 17, 2019 | 8.700 | 8.760 | 8.460 | 8.490 | 3,584,811 | -0.20(-2.30%) |
Apr 16, 2019 | 8.640 | 8.730 | 8.420 | 8.690 | 2,837,085 | +0.10(+1.16%) |
Apr 15, 2019 | 8.650 | 8.820 | 8.460 | 8.590 | 5,128,481 | -0.10(-1.15%) |
Apr 12, 2019 | 8.560 | 8.910 | 8.550 | 8.690 | 5,336,100 | +0.36(+4.32%) |
Apr 11, 2019 | 8.510 | 8.580 | 8.280 | 8.330 | 4,385,696 | -0.23(-2.69%) |
Apr 10, 2019 | 8.570 | 8.715 | 8.500 | 8.560 | 3,740,479 | +0.01(+0.12%) |
Apr 09, 2019 | 8.950 | 8.950 | 8.510 | 8.550 | 5,428,321 | -0.42(-4.68%) |
Apr 08, 2019 | 9.040 | 9.175 | 8.845 | 8.970 | 6,162,584 | -0.01(-0.11%) |
Apr 05, 2019 | 8.450 | 9.000 | 8.450 | 8.980 | 8,048,900 | +0.57(+6.78%) |
Apr 04, 2019 | 8.210 | 8.410 | 8.140 | 8.410 | 5,832,525 | +0.21(+2.56%) |
Apr 03, 2019 | 8.700 | 8.770 | 8.190 | 8.200 | 5,734,559 | -0.45(-5.20%) |
Apr 02, 2019 | 8.740 | 8.910 | 8.640 | 8.650 | 4,798,220 | -0.07(-0.80%) |
Apr 01, 2019 | 8.920 | 9.080 | 8.690 | 8.720 | 5,721,201 | -0.11(-1.25%) |
Mar 29, 2019 | 8.750 | 8.920 | 8.655 | 8.830 | 4,604,600 | +0.17(+1.96%) |
Mar 28, 2019 | 8.450 | 8.690 | 8.315 | 8.660 | 4,119,038 | +0.23(+2.73%) |
Mar 27, 2019 | 8.460 | 8.605 | 8.350 | 8.430 | 3,322,606 | -0.08(-0.94%) |
Mar 26, 2019 | 8.490 | 8.700 | 8.367 | 8.510 | 4,718,233 | +0.12(+1.43%) |
Mar 25, 2019 | 8.390 | 8.495 | 8.170 | 8.390 | 5,588,493 | +0.00(+0.00%) |
Mar 22, 2019 | 8.650 | 8.660 | 8.300 | 8.390 | 5,203,500 | -0.35(-4.00%) |
Mar 21, 2019 | 8.830 | 8.910 | 8.670 | 8.740 | 5,457,599 | -0.12(-1.35%) |
Mar 20, 2019 | 8.490 | 9.015 | 8.475 | 8.860 | 8,008,026 | +0.32(+3.75%) |
Mar 19, 2019 | 8.600 | 8.680 | 8.500 | 8.540 | 6,387,979 | -0.15(-1.73%) |
Mar 18, 2019 | 8.480 | 8.720 | 8.390 | 8.690 | 7,183,315 | +0.27(+3.21%) |
Mar 15, 2019 | 8.500 | 8.580 | 8.270 | 8.420 | 11,009,600 | -0.16(-1.86%) |
Mar 14, 2019 | 8.400 | 8.670 | 8.400 | 8.580 | 6,468,957 | +0.25(+3.00%) |
Mar 13, 2019 | 8.240 | 8.540 | 8.210 | 8.330 | 6,750,707 | +0.16(+1.96%) |
Mar 12, 2019 | 8.100 | 8.260 | 8.020 | 8.170 | 4,923,943 | +0.19(+2.38%) |
Mar 11, 2019 | 7.780 | 7.990 | 7.630 | 7.980 | 8,421,720 | +0.17(+2.18%) |
Mar 08, 2019 | 8.180 | 8.180 | 7.700 | 7.810 | 8,891,600 | -0.49(-5.90%) |
Mar 07, 2019 | 8.590 | 8.590 | 8.200 | 8.300 | 11,297,617 | -0.30(-3.49%) |
Mar 06, 2019 | 8.880 | 8.950 | 8.570 | 8.600 | 6,027,173 | -0.39(-4.34%) |
Mar 05, 2019 | 9.130 | 9.170 | 8.910 | 8.990 | 6,379,578 | -0.19(-2.07%) |
Mar 04, 2019 | 9.150 | 9.410 | 9.060 | 9.180 | 7,560,848 | +0.03(+0.33%) |