Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.240 | 6.459 | 6.090 | 6.090 | 56,686 | -0.15(-2.40%) |
Jul 30, 2019 | 6.370 | 6.418 | 5.770 | 6.240 | 70,055 | -0.04(-0.64%) |
Jul 29, 2019 | 6.200 | 6.510 | 6.200 | 6.280 | 31,999 | +0.02(+0.32%) |
Jul 26, 2019 | 6.280 | 6.390 | 6.240 | 6.260 | 12,100 | +0.06(+0.97%) |
Jul 25, 2019 | 6.200 | 6.480 | 6.070 | 6.200 | 112,079 | -0.05(-0.80%) |
Jul 24, 2019 | 6.250 | 6.350 | 6.120 | 6.250 | 121,774 | +0.01(+0.16%) |
Jul 23, 2019 | 6.500 | 6.510 | 6.240 | 6.240 | 45,716 | -0.31(-4.73%) |
Jul 22, 2019 | 6.530 | 6.719 | 6.200 | 6.550 | 75,078 | -0.03(-0.46%) |
Jul 19, 2019 | 6.590 | 6.740 | 6.510 | 6.580 | 53,400 | -0.07(-1.05%) |
Jul 18, 2019 | 6.650 | 6.790 | 6.570 | 6.650 | 44,164 | +0.00(+0.00%) |
Jul 17, 2019 | 7.020 | 7.110 | 6.556 | 6.650 | 135,056 | -0.29(-4.18%) |
Jul 16, 2019 | 6.910 | 7.160 | 6.905 | 6.940 | 81,305 | -0.06(-0.86%) |
Jul 15, 2019 | 7.370 | 7.379 | 6.840 | 7.000 | 231,067 | -1.30(-15.66%) |
Jul 12, 2019 | 8.470 | 8.665 | 8.000 | 8.300 | 112,300 | -0.25(-2.92%) |
Jul 11, 2019 | 9.000 | 9.070 | 8.000 | 8.550 | 405,540 | -0.17(-1.95%) |
Jul 10, 2019 | 8.190 | 8.750 | 8.130 | 8.720 | 128,794 | +0.53(+6.47%) |
Jul 09, 2019 | 8.160 | 8.190 | 7.940 | 8.190 | 54,819 | +0.14(+1.74%) |
Jul 08, 2019 | 7.750 | 8.190 | 7.600 | 8.050 | 98,034 | +0.33(+4.27%) |
Jul 05, 2019 | 7.500 | 7.750 | 7.500 | 7.720 | 33,900 | +0.33(+4.47%) |
Jul 03, 2019 | 7.450 | 7.750 | 7.390 | 7.390 | 15,700 | -0.13(-1.73%) |
Jul 02, 2019 | 7.660 | 7.660 | 7.150 | 7.520 | 46,870 | -0.26(-3.34%) |
Jul 01, 2019 | 7.980 | 8.060 | 7.490 | 7.780 | 49,192 | -0.12(-1.52%) |
Jun 28, 2019 | 7.900 | 8.010 | 7.774 | 7.900 | 30,500 | +0.11(+1.41%) |
Jun 27, 2019 | 7.500 | 7.850 | 7.423 | 7.790 | 22,553 | +0.35(+4.70%) |
Jun 26, 2019 | 7.340 | 7.510 | 7.340 | 7.440 | 17,253 | +0.16(+2.20%) |
Jun 25, 2019 | 7.160 | 7.586 | 7.040 | 7.280 | 57,891 | +0.18(+2.54%) |
Jun 24, 2019 | 7.480 | 7.650 | 7.100 | 7.100 | 31,080 | -0.32(-4.31%) |
Jun 21, 2019 | 7.710 | 7.730 | 7.230 | 7.420 | 34,000 | +0.02(+0.27%) |
Jun 20, 2019 | 7.340 | 7.750 | 7.230 | 7.400 | 45,380 | +0.04(+0.54%) |
Jun 19, 2019 | 7.440 | 7.970 | 7.120 | 7.360 | 17,721 | +0.01(+0.14%) |
Jun 18, 2019 | 7.180 | 7.700 | 7.180 | 7.350 | 54,232 | +0.14(+1.94%) |
Jun 17, 2019 | 7.750 | 7.770 | 6.860 | 7.210 | 104,118 | -0.54(-6.97%) |
Jun 14, 2019 | 8.000 | 8.050 | 7.750 | 7.750 | 29,300 | -0.25(-3.12%) |
Jun 13, 2019 | 7.870 | 8.040 | 7.870 | 8.000 | 55,086 | +0.08(+1.01%) |
Jun 12, 2019 | 7.849 | 8.043 | 7.760 | 7.920 | 70,885 | +0.03(+0.38%) |
Jun 11, 2019 | 7.990 | 8.130 | 7.880 | 7.890 | 25,606 | -0.08(-1.00%) |
Jun 10, 2019 | 7.990 | 7.990 | 7.810 | 7.970 | 48,460 | -0.17(-2.09%) |
Jun 07, 2019 | 7.820 | 8.140 | 7.820 | 8.140 | 12,200 | +0.30(+3.83%) |
Jun 06, 2019 | 8.000 | 8.178 | 7.840 | 7.840 | 33,373 | -0.23(-2.91%) |
Jun 05, 2019 | 8.100 | 8.160 | 7.862 | 8.075 | 29,672 | -0.03(-0.31%) |
Jun 04, 2019 | 8.150 | 8.150 | 7.580 | 8.100 | 32,964 | -0.04(-0.49%) |
Jun 03, 2019 | 8.190 | 8.310 | 7.980 | 8.140 | 39,621 | +0.04(+0.49%) |
May 31, 2019 | 8.150 | 8.347 | 8.080 | 8.100 | 31,000 | -0.11(-1.34%) |
May 30, 2019 | 8.140 | 8.340 | 8.070 | 8.210 | 15,837 | +0.13(+1.61%) |
May 29, 2019 | 8.180 | 8.360 | 7.900 | 8.080 | 32,193 | -0.31(-3.69%) |
May 28, 2019 | 8.450 | 8.510 | 8.020 | 8.390 | 77,912 | +0.05(+0.60%) |
May 24, 2019 | 7.970 | 8.340 | 7.850 | 8.340 | 127,800 | +0.34(+4.25%) |
May 23, 2019 | 7.930 | 8.150 | 7.900 | 8.000 | 48,815 | +0.00(+0.00%) |
May 22, 2019 | 7.850 | 8.010 | 7.700 | 8.000 | 104,041 | +0.10(+1.27%) |
May 21, 2019 | 8.341 | 8.341 | 7.900 | 7.900 | 111,223 | -0.02(-0.25%) |
May 20, 2019 | 8.170 | 8.470 | 7.700 | 7.920 | 63,024 | -0.38(-4.58%) |
May 17, 2019 | 8.050 | 8.730 | 8.000 | 8.300 | 106,400 | -0.03(-0.36%) |
May 16, 2019 | 8.300 | 8.340 | 7.650 | 8.330 | 320,853 | +0.05(+0.60%) |
May 15, 2019 | 8.040 | 8.690 | 7.900 | 8.280 | 144,225 | +0.37(+4.68%) |
May 14, 2019 | 8.170 | 8.420 | 7.820 | 7.910 | 57,834 | -0.21(-2.59%) |
May 13, 2019 | 10.20 | 10.20 | 7.700 | 8.120 | 82,447 | -0.18(-2.17%) |
May 10, 2019 | 7.790 | 8.350 | 7.500 | 8.300 | 82,000 | +0.88(+11.86%) |
May 09, 2019 | 7.790 | 7.800 | 7.380 | 7.420 | 21,678 | -0.22(-2.88%) |
May 08, 2019 | 7.510 | 7.830 | 7.509 | 7.640 | 34,722 | -0.06(-0.78%) |
May 07, 2019 | 7.550 | 7.700 | 7.350 | 7.700 | 20,084 | +0.30(+4.05%) |
May 06, 2019 | 7.270 | 7.550 | 7.270 | 7.400 | 9,117 | +0.10(+1.37%) |
May 03, 2019 | 7.440 | 7.750 | 7.300 | 7.300 | 13,400 | -0.15(-2.01%) |
May 02, 2019 | 7.400 | 7.450 | 7.300 | 7.450 | 14,608 | +0.05(+0.68%) |
May 01, 2019 | 7.300 | 7.490 | 7.299 | 7.400 | 9,091 | +0.04(+0.54%) |
Apr 30, 2019 | 7.390 | 7.400 | 7.350 | 7.360 | 3,913 | +0.01(+0.14%) |
Apr 29, 2019 | 7.414 | 7.414 | 7.275 | 7.350 | 8,901 | -0.10(-1.34%) |
Apr 26, 2019 | 7.600 | 7.610 | 7.400 | 7.450 | 7,600 | -0.13(-1.72%) |
Apr 25, 2019 | 7.500 | 7.580 | 7.350 | 7.580 | 27,387 | +0.23(+3.13%) |
Apr 24, 2019 | 7.610 | 7.610 | 7.350 | 7.350 | 17,428 | -0.28(-3.67%) |
Apr 23, 2019 | 7.530 | 7.630 | 7.260 | 7.630 | 11,657 | +0.05(+0.62%) |
Apr 22, 2019 | 7.600 | 7.600 | 7.260 | 7.583 | 2,774 | +0.08(+1.11%) |
Apr 18, 2019 | 7.450 | 7.560 | 7.296 | 7.500 | 22,200 | -0.18(-2.34%) |
Apr 17, 2019 | 7.370 | 7.743 | 7.130 | 7.680 | 37,798 | +0.26(+3.50%) |
Apr 16, 2019 | 7.710 | 7.810 | 7.370 | 7.420 | 7,956 | -0.23(-3.01%) |
Apr 15, 2019 | 7.839 | 7.885 | 7.650 | 7.650 | 11,435 | -0.14(-1.80%) |
Apr 12, 2019 | 7.680 | 7.962 | 7.600 | 7.790 | 3,900 | +0.11(+1.43%) |
Apr 11, 2019 | 7.790 | 7.790 | 7.600 | 7.680 | 31,604 | -0.12(-1.54%) |
Apr 10, 2019 | 7.962 | 7.974 | 7.600 | 7.800 | 9,823 | +0.25(+3.31%) |
Apr 09, 2019 | 7.950 | 8.010 | 7.500 | 7.550 | 31,376 | -0.38(-4.73%) |
Apr 08, 2019 | 7.760 | 7.990 | 7.665 | 7.925 | 3,440 | +0.27(+3.59%) |
Apr 05, 2019 | 8.000 | 8.000 | 7.500 | 7.650 | 40,300 | -0.45(-5.56%) |
Apr 04, 2019 | 7.900 | 8.100 | 7.834 | 8.100 | 6,120 | +0.28(+3.58%) |
Apr 03, 2019 | 8.090 | 8.090 | 7.670 | 7.820 | 7,466 | -0.27(-3.34%) |
Apr 02, 2019 | 7.880 | 8.100 | 7.700 | 8.090 | 6,616 | +0.14(+1.76%) |
Apr 01, 2019 | 7.900 | 8.100 | 7.750 | 7.950 | 39,211 | -0.05(-0.62%) |
Mar 29, 2019 | 7.790 | 8.100 | 7.548 | 8.000 | 38,600 | +0.07(+0.88%) |
Mar 28, 2019 | 7.550 | 7.930 | 7.550 | 7.930 | 3,056 | +0.35(+4.62%) |
Mar 27, 2019 | 7.520 | 7.734 | 7.370 | 7.580 | 7,646 | -0.04(-0.52%) |
Mar 26, 2019 | 7.930 | 7.950 | 7.520 | 7.620 | 43,263 | -0.33(-4.15%) |
Mar 25, 2019 | 7.900 | 7.950 | 7.764 | 7.950 | 6,072 | +0.15(+1.92%) |
Mar 22, 2019 | 7.650 | 7.950 | 7.638 | 7.800 | 12,500 | +0.06(+0.84%) |
Mar 21, 2019 | 7.820 | 7.820 | 7.520 | 7.735 | 8,446 | -0.05(-0.71%) |
Mar 20, 2019 | 7.540 | 7.820 | 7.517 | 7.790 | 16,223 | +0.25(+3.32%) |
Mar 19, 2019 | 7.500 | 7.940 | 7.500 | 7.540 | 66,775 | -0.06(-0.79%) |
Mar 18, 2019 | 7.690 | 7.695 | 7.600 | 7.600 | 3,168 | +0.10(+1.33%) |
Mar 15, 2019 | 7.820 | 7.820 | 7.250 | 7.500 | 38,000 | -0.10(-1.32%) |
Mar 14, 2019 | 7.600 | 7.768 | 7.520 | 7.600 | 23,308 | +0.09(+1.20%) |
Mar 13, 2019 | 7.840 | 7.990 | 7.510 | 7.510 | 45,346 | -0.34(-4.33%) |
Mar 12, 2019 | 7.900 | 8.110 | 7.850 | 7.850 | 32,854 | -0.07(-0.88%) |
Mar 11, 2019 | 7.736 | 8.072 | 7.650 | 7.920 | 44,640 | +0.02(+0.25%) |
Mar 08, 2019 | 7.790 | 7.985 | 7.090 | 7.900 | 8,800 | -0.05(-0.63%) |
Mar 07, 2019 | 8.000 | 8.000 | 7.620 | 7.950 | 19,000 | -0.05(-0.62%) |
Mar 06, 2019 | 8.000 | 8.000 | 7.750 | 8.000 | 16,721 | +0.16(+2.05%) |
Mar 05, 2019 | 7.720 | 8.000 | 7.700 | 7.839 | 38,201 | +0.02(+0.24%) |
Mar 04, 2019 | 7.650 | 7.890 | 7.510 | 7.820 | 17,647 | -0.08(-1.01%) |
Mar 01, 2019 | 7.900 | 7.950 | 7.750 | 7.900 | 16,800 | -0.04(-0.50%) |
Feb 28, 2019 | 7.849 | 7.939 | 7.474 | 7.939 | 22,338 | +0.03(+0.37%) |
Feb 27, 2019 | 7.910 | 7.949 | 7.387 | 7.910 | 61,618 | +0.04(+0.51%) |
Feb 26, 2019 | 7.530 | 7.990 | 7.530 | 7.870 | 80,851 | +0.27(+3.55%) |
Feb 25, 2019 | 7.320 | 7.810 | 7.090 | 7.600 | 115,472 | +0.30(+4.11%) |
Feb 22, 2019 | 7.260 | 7.510 | 7.090 | 7.300 | 131,000 | +0.01(+0.14%) |
Feb 21, 2019 | 7.198 | 7.415 | 7.110 | 7.290 | 17,573 | -0.02(-0.27%) |
Feb 20, 2019 | 7.490 | 7.490 | 7.170 | 7.310 | 20,321 | -0.18(-2.40%) |
Feb 19, 2019 | 6.890 | 7.490 | 6.796 | 7.490 | 332,115 | +0.74(+10.96%) |
Feb 15, 2019 | 6.500 | 6.890 | 6.500 | 6.750 | 18,200 | +0.22(+3.37%) |
Feb 14, 2019 | 6.680 | 6.740 | 6.530 | 6.530 | 3,013 | -0.06(-0.92%) |
Feb 13, 2019 | 6.700 | 6.700 | 6.520 | 6.591 | 11,620 | -0.15(-2.22%) |
Feb 12, 2019 | 6.600 | 6.740 | 6.600 | 6.740 | 24,515 | +0.24(+3.69%) |
Feb 11, 2019 | 6.680 | 6.740 | 6.400 | 6.500 | 14,956 | -0.14(-2.11%) |
Feb 08, 2019 | 6.510 | 6.720 | 6.250 | 6.640 | 6,800 | -0.02(-0.30%) |
Feb 07, 2019 | 6.500 | 6.660 | 6.470 | 6.660 | 3,512 | +0.16(+2.46%) |
Feb 06, 2019 | 6.350 | 6.500 | 6.290 | 6.500 | 5,419 | +0.10(+1.56%) |
Feb 05, 2019 | 6.740 | 6.740 | 6.200 | 6.400 | 3,504 | +0.01(+0.11%) |
Feb 04, 2019 | 6.559 | 6.559 | 6.393 | 6.393 | 2,213 | -0.10(-1.50%) |
Feb 01, 2019 | 6.330 | 6.750 | 6.050 | 6.490 | 34,400 | +0.39(+6.39%) |
Jan 31, 2019 | 6.130 | 6.150 | 6.011 | 6.100 | 23,170 | -0.10(-1.61%) |
Jan 30, 2019 | 6.200 | 6.210 | 6.190 | 6.200 | 9,614 | +0.00(+0.00%) |
Jan 29, 2019 | 6.000 | 6.200 | 6.000 | 6.200 | 33,350 | +0.20(+3.33%) |
Jan 28, 2019 | 6.424 | 6.424 | 5.955 | 6.000 | 52,940 | -0.20(-3.23%) |
Jan 25, 2019 | 6.680 | 6.680 | 6.200 | 6.200 | 7,000 | +0.00(+0.00%) |
Jan 24, 2019 | 6.010 | 6.200 | 6.010 | 6.200 | 7,021 | +0.10(+1.64%) |
Jan 23, 2019 | 6.060 | 6.100 | 6.060 | 6.100 | 1,946 | +0.00(+0.00%) |
Jan 22, 2019 | 6.200 | 6.200 | 6.007 | 6.100 | 3,685 | +0.00(+0.00%) |
Jan 18, 2019 | 6.050 | 6.125 | 6.010 | 6.100 | 17,100 | +0.00(+0.00%) |
Jan 17, 2019 | 5.960 | 6.150 | 5.960 | 6.100 | 4,197 | +0.00(+0.00%) |
Jan 16, 2019 | 6.100 | 6.100 | 6.000 | 6.100 | 10,627 | +0.00(+0.00%) |
Jan 15, 2019 | 6.000 | 6.100 | 5.990 | 6.100 | 22,000 | +0.00(+0.06%) |
Jan 14, 2019 | 6.000 | 6.096 | 5.762 | 6.096 | 17,292 | +0.05(+0.77%) |
Jan 11, 2019 | 5.940 | 6.050 | 5.940 | 6.050 | 10,600 | +0.04(+0.63%) |
Jan 10, 2019 | 5.980 | 6.018 | 5.970 | 6.012 | 6,436 | +0.01(+0.21%) |
Jan 09, 2019 | 6.000 | 6.040 | 5.970 | 6.000 | 25,418 | +0.00(+0.00%) |
Jan 08, 2019 | 6.010 | 6.050 | 5.990 | 6.000 | 11,454 | +0.00(+0.00%) |
Jan 07, 2019 | 5.700 | 6.040 | 5.700 | 6.000 | 15,598 | +0.28(+4.90%) |
Jan 04, 2019 | 6.040 | 6.150 | 5.710 | 5.720 | 23,400 | -0.28(-4.67%) |
Jan 03, 2019 | 6.050 | 6.050 | 6.000 | 6.000 | 6,777 | -0.10(-1.64%) |
Jan 02, 2019 | 6.050 | 6.100 | 6.000 | 6.100 | 8,023 | -0.02(-0.33%) |
Dec 31, 2018 | 6.000 | 6.130 | 6.000 | 6.120 | 3,500 | +0.12(+2.00%) |
Dec 28, 2018 | 6.030 | 6.030 | 6.000 | 6.000 | 7,000 | +0.00(+0.00%) |
Dec 27, 2018 | 6.070 | 6.070 | 6.000 | 6.000 | 2,468 | +0.00(+0.00%) |
Dec 26, 2018 | 6.100 | 6.100 | 6.000 | 6.000 | 639 | +0.00(+0.00%) |
Dec 24, 2018 | 6.070 | 6.070 | 6.000 | 6.000 | 2,300 | +0.21(+3.63%) |
Dec 21, 2018 | 6.200 | 6.200 | 5.790 | 5.790 | 76,000 | -0.30(-4.93%) |
Dec 20, 2018 | 6.140 | 6.200 | 6.010 | 6.090 | 18,452 | -0.21(-3.33%) |
Dec 19, 2018 | 6.430 | 6.650 | 6.000 | 6.300 | 54,346 | -0.38(-5.69%) |
Dec 18, 2018 | 6.680 | 6.680 | 6.010 | 6.680 | 23,877 | +0.18(+2.77%) |
Dec 17, 2018 | 6.090 | 6.680 | 6.030 | 6.500 | 14,931 | +0.50(+8.33%) |
Dec 14, 2018 | 6.090 | 6.090 | 6.000 | 6.000 | 10,500 | -0.01(-0.17%) |
Dec 13, 2018 | 6.050 | 6.150 | 6.010 | 6.010 | 7,205 | -0.01(-0.17%) |
Dec 12, 2018 | 6.190 | 6.190 | 6.010 | 6.020 | 11,162 | -0.13(-2.11%) |
Dec 11, 2018 | 6.300 | 6.305 | 6.000 | 6.150 | 32,310 | +0.07(+1.15%) |
Dec 10, 2018 | 6.240 | 6.400 | 6.080 | 6.080 | 31,191 | -0.07(-1.14%) |
Dec 07, 2018 | 6.270 | 6.270 | 6.120 | 6.150 | 9,500 | +0.00(+0.00%) |
Dec 06, 2018 | 6.510 | 6.510 | 6.120 | 6.150 | 13,195 | -0.10(-1.60%) |
Dec 04, 2018 | 6.290 | 6.500 | 6.150 | 6.250 | 14,100 | +0.05(+0.81%) |
Dec 03, 2018 | 6.500 | 6.500 | 6.150 | 6.200 | 19,837 | -0.15(-2.36%) |
Nov 30, 2018 | 6.200 | 6.350 | 6.100 | 6.350 | 44,900 | +0.11(+1.76%) |
Nov 29, 2018 | 6.600 | 6.680 | 6.200 | 6.240 | 34,622 | -0.33(-5.02%) |
Nov 28, 2018 | 6.140 | 6.590 | 6.040 | 6.570 | 14,188 | +0.52(+8.60%) |
Nov 27, 2018 | 6.080 | 6.100 | 6.010 | 6.050 | 12,947 | +0.02(+0.33%) |
Nov 26, 2018 | 6.150 | 6.150 | 6.000 | 6.030 | 15,428 | -0.06(-0.99%) |
Nov 23, 2018 | 6.100 | 6.120 | 6.000 | 6.090 | 10,700 | +0.06(+1.00%) |
Nov 21, 2018 | 6.030 | 6.030 | 6.030 | 0 | +0.02(+0.33%) | |
Nov 20, 2018 | 6.200 | 6.200 | 6.000 | 6.010 | 45,626 | -0.01(-0.17%) |
Nov 19, 2018 | 6.280 | 6.280 | 5.900 | 6.020 | 41,904 | -0.08(-1.31%) |
Nov 16, 2018 | 6.050 | 6.200 | 6.050 | 6.100 | 21,800 | +0.05(+0.83%) |
Nov 15, 2018 | 6.050 | 6.350 | 6.050 | 6.050 | 42,290 | +0.05(+0.83%) |
Nov 14, 2018 | 6.250 | 6.300 | 6.000 | 6.000 | 122,904 | -0.25(-4.00%) |