Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.594 | 6.689 | 6.293 | 6.484 | 34,366,488 | -0.13(-1.96%) |
Jun 27, 2019 | 6.437 | 6.676 | 6.334 | 6.614 | 7,521,851 | +0.22(+3.42%) |
Jun 26, 2019 | 6.341 | 6.477 | 6.165 | 6.396 | 21,455,526 | +0.03(+0.43%) |
Jun 25, 2019 | 7.102 | 7.102 | 6.301 | 6.369 | 15,535,872 | -0.89(-12.25%) |
Jun 24, 2019 | 7.346 | 7.462 | 7.231 | 7.258 | 2,868,262 | -0.07(-0.93%) |
Jun 21, 2019 | 7.502 | 7.502 | 7.306 | 7.326 | 8,250,216 | -0.16(-2.09%) |
Jun 20, 2019 | 7.536 | 7.631 | 7.411 | 7.482 | 2,478,820 | -0.02(-0.27%) |
Jun 19, 2019 | 7.550 | 7.564 | 7.346 | 7.502 | 2,432,754 | -0.02(-0.27%) |
Jun 18, 2019 | 7.441 | 7.720 | 7.441 | 7.523 | 2,870,713 | +0.12(+1.56%) |
Jun 17, 2019 | 7.285 | 7.523 | 7.068 | 7.407 | 3,109,877 | +0.10(+1.30%) |
Jun 14, 2019 | 7.190 | 7.401 | 7.075 | 7.312 | 2,935,112 | +0.13(+1.80%) |
Jun 13, 2019 | 7.143 | 7.278 | 7.122 | 7.183 | 3,250,774 | +0.07(+1.05%) |
Jun 12, 2019 | 7.014 | 7.231 | 6.932 | 7.109 | 2,312,829 | +0.07(+0.96%) |
Jun 11, 2019 | 7.000 | 7.129 | 6.912 | 7.041 | 1,927,525 | +0.10(+1.37%) |
Jun 10, 2019 | 7.251 | 7.258 | 6.925 | 6.946 | 1,910,209 | -0.27(-3.76%) |
Jun 07, 2019 | 7.143 | 7.278 | 7.068 | 7.217 | 4,593,256 | +0.14(+1.92%) |
Jun 06, 2019 | 7.292 | 7.384 | 6.932 | 7.081 | 3,019,831 | -0.24(-3.25%) |
Jun 05, 2019 | 6.891 | 7.339 | 6.891 | 7.319 | 6,491,285 | +0.47(+6.84%) |
Jun 04, 2019 | 6.552 | 6.864 | 6.504 | 6.851 | 4,011,023 | +0.35(+5.32%) |
Jun 03, 2019 | 6.532 | 6.593 | 6.369 | 6.504 | 3,424,506 | -0.02(-0.31%) |
May 31, 2019 | 6.565 | 6.613 | 6.430 | 6.525 | 5,507,607 | -0.13(-1.94%) |
May 30, 2019 | 6.790 | 6.861 | 6.586 | 6.654 | 3,313,081 | -0.16(-2.39%) |
May 29, 2019 | 7.014 | 7.014 | 6.769 | 6.817 | 3,407,618 | -0.23(-3.28%) |
May 28, 2019 | 7.027 | 7.149 | 7.003 | 7.048 | 4,599,168 | +0.04(+0.58%) |
May 24, 2019 | 7.027 | 7.122 | 6.939 | 7.007 | 2,277,775 | +0.03(+0.49%) |
May 23, 2019 | 7.122 | 7.143 | 6.919 | 6.973 | 2,697,429 | -0.16(-2.19%) |
May 22, 2019 | 7.115 | 7.143 | 7.020 | 7.129 | 1,930,371 | +0.04(+0.57%) |
May 21, 2019 | 6.837 | 7.183 | 6.823 | 7.088 | 3,231,869 | +0.30(+4.40%) |
May 20, 2019 | 7.027 | 7.027 | 6.725 | 6.790 | 3,409,982 | -0.26(-3.75%) |
May 17, 2019 | 7.149 | 7.231 | 7.034 | 7.054 | 3,920,896 | -0.13(-1.80%) |
May 16, 2019 | 6.952 | 7.197 | 6.735 | 7.183 | 8,923,176 | +0.25(+3.62%) |
May 15, 2019 | 6.599 | 7.333 | 6.470 | 6.932 | 12,293,836 | -0.41(-5.64%) |
May 14, 2019 | 7.665 | 7.774 | 7.272 | 7.346 | 8,616,854 | -0.44(-5.67%) |
May 13, 2019 | 7.862 | 8.025 | 7.645 | 7.788 | 3,791,654 | -0.22(-2.71%) |
May 10, 2019 | 7.679 | 8.042 | 7.672 | 8.005 | 5,118,772 | +0.36(+4.71%) |
May 09, 2019 | 7.536 | 7.665 | 7.401 | 7.645 | 4,282,975 | +0.04(+0.54%) |
May 08, 2019 | 7.536 | 7.862 | 7.468 | 7.604 | 3,648,937 | +0.07(+0.90%) |
May 07, 2019 | 7.482 | 7.746 | 7.448 | 7.536 | 4,946,157 | -0.01(-0.18%) |
May 06, 2019 | 7.326 | 7.604 | 7.272 | 7.550 | 4,796,440 | +0.12(+1.55%) |
May 03, 2019 | 7.170 | 7.468 | 7.136 | 7.435 | 6,106,176 | +0.27(+3.79%) |
May 02, 2019 | 7.401 | 7.475 | 7.136 | 7.163 | 3,986,116 | -0.24(-3.21%) |
May 01, 2019 | 7.489 | 7.665 | 7.401 | 7.401 | 2,493,502 | -0.06(-0.82%) |
Apr 30, 2019 | 7.570 | 7.570 | 7.034 | 7.462 | 5,596,397 | -0.11(-1.43%) |
Apr 29, 2019 | 7.808 | 7.849 | 7.557 | 7.570 | 4,343,851 | -0.22(-2.87%) |
Apr 26, 2019 | 7.645 | 7.849 | 7.591 | 7.794 | 4,061,260 | +0.12(+1.59%) |
Apr 25, 2019 | 8.018 | 8.046 | 7.665 | 7.672 | 3,342,212 | -0.37(-4.64%) |
Apr 24, 2019 | 7.937 | 8.073 | 7.862 | 8.046 | 2,382,011 | +0.11(+1.37%) |
Apr 23, 2019 | 7.923 | 7.981 | 7.855 | 7.937 | 3,001,662 | +0.05(+0.60%) |
Apr 22, 2019 | 8.039 | 8.110 | 7.835 | 7.889 | 3,745,465 | -0.15(-1.86%) |
Apr 18, 2019 | 7.991 | 8.093 | 7.876 | 8.039 | 2,565,130 | +0.03(+0.42%) |
Apr 17, 2019 | 8.371 | 8.426 | 7.998 | 8.005 | 2,867,695 | -0.32(-3.83%) |
Apr 16, 2019 | 8.365 | 8.433 | 8.256 | 8.324 | 3,681,695 | -0.03(-0.33%) |
Apr 15, 2019 | 8.168 | 8.385 | 8.141 | 8.351 | 2,927,698 | +0.15(+1.82%) |
Apr 12, 2019 | 7.978 | 8.270 | 7.978 | 8.202 | 3,125,847 | +0.21(+2.63%) |
Apr 11, 2019 | 7.964 | 8.012 | 7.808 | 7.991 | 2,741,586 | +0.05(+0.60%) |
Apr 10, 2019 | 7.808 | 7.978 | 7.801 | 7.944 | 4,441,899 | +0.15(+1.92%) |
Apr 09, 2019 | 8.236 | 8.256 | 7.774 | 7.794 | 5,097,781 | -0.45(-5.44%) |
Apr 08, 2019 | 8.365 | 8.371 | 8.161 | 8.242 | 2,591,537 | -0.16(-1.86%) |
Apr 05, 2019 | 8.256 | 8.480 | 8.212 | 8.399 | 3,304,652 | +0.12(+1.39%) |
Apr 04, 2019 | 8.283 | 8.562 | 8.093 | 8.283 | 6,232,182 | +0.07(+0.91%) |
Apr 03, 2019 | 7.672 | 8.684 | 7.509 | 8.209 | 13,372,543 | +0.54(+6.99%) |
Apr 02, 2019 | 7.876 | 7.876 | 7.564 | 7.672 | 5,377,514 | -0.22(-2.75%) |