Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.230 | 7.570 | 7.230 | 7.330 | 1,539,400 | +0.10(+1.38%) |
Jun 27, 2019 | 6.830 | 7.360 | 6.770 | 7.230 | 1,525,969 | +0.40(+5.86%) |
Jun 26, 2019 | 6.620 | 6.840 | 6.460 | 6.830 | 1,100,400 | +0.21(+3.17%) |
Jun 25, 2019 | 6.680 | 6.775 | 6.590 | 6.620 | 1,968,922 | -0.07(-1.05%) |
Jun 24, 2019 | 6.990 | 7.020 | 6.680 | 6.690 | 1,902,077 | -0.31(-4.43%) |
Jun 21, 2019 | 7.060 | 7.190 | 6.930 | 7.000 | 1,725,200 | -0.12(-1.69%) |
Jun 20, 2019 | 7.010 | 7.160 | 6.820 | 7.120 | 1,434,344 | +0.18(+2.59%) |
Jun 19, 2019 | 6.720 | 7.120 | 6.700 | 6.940 | 1,764,233 | +0.17(+2.51%) |
Jun 18, 2019 | 6.790 | 6.970 | 6.340 | 6.770 | 2,942,513 | -0.01(-0.15%) |
Jun 17, 2019 | 7.550 | 7.585 | 6.445 | 6.780 | 3,129,546 | -0.80(-10.55%) |
Jun 14, 2019 | 7.590 | 7.665 | 7.510 | 7.580 | 723,900 | -0.02(-0.26%) |
Jun 13, 2019 | 7.320 | 7.600 | 7.195 | 7.600 | 1,193,594 | +0.33(+4.54%) |
Jun 12, 2019 | 7.470 | 7.480 | 7.130 | 7.270 | 1,076,088 | -0.20(-2.68%) |
Jun 11, 2019 | 7.820 | 7.990 | 7.440 | 7.470 | 1,237,022 | -0.25(-3.24%) |
Jun 10, 2019 | 7.810 | 7.940 | 7.665 | 7.720 | 1,173,514 | -0.06(-0.77%) |
Jun 07, 2019 | 7.950 | 7.960 | 7.690 | 7.780 | 1,492,600 | -0.10(-1.27%) |
Jun 06, 2019 | 7.760 | 7.920 | 7.625 | 7.880 | 1,755,120 | +0.04(+0.51%) |
Jun 05, 2019 | 7.970 | 8.030 | 7.655 | 7.840 | 1,183,327 | -0.21(-2.61%) |
Jun 04, 2019 | 7.900 | 8.190 | 7.870 | 8.050 | 1,830,966 | +0.24(+3.07%) |
Jun 03, 2019 | 7.910 | 7.960 | 7.720 | 7.810 | 2,379,803 | -0.09(-1.14%) |
May 31, 2019 | 7.630 | 7.965 | 7.440 | 7.900 | 1,646,800 | +0.16(+2.07%) |
May 30, 2019 | 7.880 | 7.910 | 7.680 | 7.740 | 1,353,094 | -0.14(-1.78%) |
May 29, 2019 | 8.100 | 8.150 | 7.730 | 7.880 | 1,555,390 | -0.27(-3.31%) |
May 28, 2019 | 8.410 | 8.530 | 8.110 | 8.150 | 1,887,003 | -0.21(-2.51%) |
May 24, 2019 | 8.240 | 8.360 | 7.960 | 8.360 | 927,400 | +0.11(+1.33%) |
May 23, 2019 | 8.200 | 8.310 | 8.010 | 8.250 | 1,115,663 | -0.02(-0.24%) |
May 22, 2019 | 8.230 | 8.410 | 8.213 | 8.270 | 1,054,882 | -0.06(-0.72%) |
May 21, 2019 | 8.230 | 8.330 | 8.150 | 8.330 | 1,109,046 | +0.16(+1.96%) |
May 20, 2019 | 7.940 | 8.180 | 7.890 | 8.170 | 926,914 | +0.14(+1.74%) |
May 17, 2019 | 8.040 | 8.140 | 7.940 | 8.030 | 938,900 | -0.11(-1.35%) |
May 16, 2019 | 8.200 | 8.420 | 8.070 | 8.140 | 1,259,674 | -0.04(-0.49%) |
May 15, 2019 | 7.970 | 8.210 | 7.817 | 8.180 | 2,000,524 | +0.13(+1.61%) |
May 14, 2019 | 8.030 | 8.130 | 7.918 | 8.050 | 1,685,847 | +0.04(+0.50%) |
May 13, 2019 | 7.880 | 8.030 | 7.610 | 8.010 | 2,592,898 | -0.06(-0.74%) |
May 10, 2019 | 8.060 | 8.140 | 7.600 | 8.070 | 2,736,500 | +0.02(+0.25%) |
May 09, 2019 | 8.410 | 8.480 | 7.900 | 8.050 | 5,221,647 | +0.79(+10.88%) |
May 08, 2019 | 6.990 | 7.550 | 6.960 | 7.260 | 4,130,778 | +0.22(+3.12%) |
May 07, 2019 | 6.590 | 7.100 | 6.590 | 7.040 | 4,428,081 | +0.35(+5.23%) |
May 06, 2019 | 6.600 | 6.750 | 6.410 | 6.690 | 1,691,833 | +0.02(+0.30%) |
May 03, 2019 | 6.470 | 6.690 | 6.470 | 6.670 | 1,674,200 | +0.20(+3.09%) |
May 02, 2019 | 6.390 | 6.530 | 6.280 | 6.470 | 2,266,054 | +0.07(+1.09%) |
May 01, 2019 | 6.700 | 6.760 | 6.380 | 6.400 | 1,799,574 | -0.30(-4.48%) |
Apr 30, 2019 | 7.080 | 7.080 | 6.640 | 6.700 | 1,736,987 | -0.38(-5.37%) |
Apr 29, 2019 | 7.120 | 7.200 | 7.030 | 7.080 | 1,619,809 | -0.05(-0.70%) |
Apr 26, 2019 | 7.390 | 7.400 | 7.070 | 7.130 | 1,570,000 | -0.27(-3.65%) |
Apr 25, 2019 | 7.760 | 7.790 | 7.350 | 7.400 | 1,458,948 | -0.37(-4.76%) |
Apr 24, 2019 | 7.750 | 7.840 | 7.630 | 7.770 | 1,251,673 | +0.04(+0.52%) |
Apr 23, 2019 | 7.690 | 7.770 | 7.410 | 7.730 | 1,677,350 | +0.05(+0.65%) |
Apr 22, 2019 | 8.100 | 8.119 | 7.610 | 7.680 | 1,686,000 | -0.47(-5.77%) |
Apr 18, 2019 | 8.160 | 8.240 | 8.040 | 8.150 | 770,400 | -0.03(-0.37%) |
Apr 17, 2019 | 8.040 | 8.240 | 8.030 | 8.180 | 890,124 | +0.21(+2.63%) |
Apr 16, 2019 | 7.850 | 8.130 | 7.810 | 7.970 | 975,819 | +0.19(+2.44%) |
Apr 15, 2019 | 8.020 | 8.100 | 7.710 | 7.780 | 1,352,646 | -0.23(-2.87%) |
Apr 12, 2019 | 8.300 | 8.350 | 7.950 | 8.010 | 998,900 | -0.21(-2.55%) |
Apr 11, 2019 | 8.270 | 8.350 | 8.120 | 8.220 | 1,126,924 | -0.13(-1.56%) |
Apr 10, 2019 | 8.080 | 8.390 | 7.950 | 8.350 | 1,177,031 | +0.30(+3.73%) |
Apr 09, 2019 | 8.250 | 8.305 | 8.010 | 8.050 | 1,288,925 | -0.28(-3.36%) |
Apr 08, 2019 | 8.480 | 8.585 | 8.290 | 8.330 | 1,359,637 | -0.21(-2.46%) |
Apr 05, 2019 | 8.410 | 8.650 | 8.370 | 8.540 | 2,222,300 | +0.17(+2.03%) |
Apr 04, 2019 | 8.050 | 8.445 | 8.050 | 8.370 | 1,984,612 | +0.32(+3.98%) |
Apr 03, 2019 | 7.810 | 8.110 | 7.761 | 8.050 | 1,710,763 | +0.30(+3.87%) |
Apr 02, 2019 | 7.800 | 7.810 | 7.560 | 7.750 | 2,572,308 | -0.04(-0.51%) |