Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.000 | 7.050 | 6.740 | 6.900 | 14,773,100 | -0.07(-1.00%) |
Aug 29, 2019 | 7.040 | 7.155 | 6.910 | 6.970 | 19,299,800 | +0.01(+0.14%) |
Aug 28, 2019 | 6.770 | 7.050 | 6.600 | 6.960 | 16,732,958 | +0.25(+3.73%) |
Aug 27, 2019 | 7.620 | 7.670 | 6.670 | 6.710 | 44,246,880 | -0.71(-9.57%) |
Aug 26, 2019 | 7.200 | 7.600 | 7.180 | 7.420 | 22,501,808 | +0.37(+5.25%) |
Aug 23, 2019 | 7.220 | 7.380 | 7.010 | 7.050 | 15,311,400 | -0.21(-2.89%) |
Aug 22, 2019 | 7.480 | 7.550 | 7.130 | 7.260 | 13,692,245 | -0.19(-2.55%) |
Aug 21, 2019 | 7.210 | 7.530 | 7.050 | 7.450 | 26,066,608 | +0.44(+6.28%) |
Aug 20, 2019 | 6.770 | 7.390 | 6.750 | 7.010 | 32,609,400 | +0.30(+4.47%) |
Aug 19, 2019 | 6.490 | 6.820 | 6.480 | 6.710 | 16,971,056 | +0.30(+4.68%) |
Aug 16, 2019 | 6.210 | 6.440 | 6.080 | 6.410 | 17,853,000 | +0.25(+4.06%) |
Aug 15, 2019 | 6.390 | 6.400 | 6.070 | 6.160 | 22,411,930 | -0.14(-2.22%) |
Aug 14, 2019 | 6.850 | 6.850 | 6.280 | 6.300 | 40,008,540 | -0.74(-10.51%) |
Aug 13, 2019 | 7.000 | 7.340 | 6.960 | 7.040 | 17,935,024 | +0.02(+0.28%) |
Aug 12, 2019 | 7.020 | 7.200 | 6.960 | 7.020 | 14,181,294 | +0.00(+0.00%) |
Aug 09, 2019 | 7.280 | 7.280 | 6.950 | 7.020 | 19,923,700 | -0.27(-3.70%) |
Aug 08, 2019 | 7.090 | 7.420 | 6.600 | 7.290 | 30,427,388 | +0.00(+0.00%) |
Aug 07, 2019 | 6.590 | 7.380 | 6.340 | 7.290 | 55,538,464 | +0.23(+3.26%) |
Aug 06, 2019 | 7.830 | 7.880 | 6.930 | 7.060 | 47,542,480 | -0.77(-9.83%) |
Aug 05, 2019 | 7.800 | 7.910 | 7.530 | 7.830 | 15,063,641 | -0.03(-0.38%) |
Aug 02, 2019 | 7.770 | 7.990 | 7.680 | 7.860 | 10,377,800 | +0.03(+0.38%) |
Aug 01, 2019 | 7.970 | 8.160 | 7.780 | 7.830 | 14,009,036 | -0.10(-1.26%) |
Jul 31, 2019 | 7.940 | 8.140 | 7.850 | 7.930 | 13,542,950 | +0.02(+0.25%) |
Jul 30, 2019 | 7.850 | 7.970 | 7.680 | 7.910 | 14,081,324 | +0.05(+0.64%) |
Jul 29, 2019 | 7.830 | 7.950 | 7.630 | 7.860 | 25,297,128 | +0.32(+4.24%) |
Jul 26, 2019 | 7.620 | 7.680 | 7.480 | 7.540 | 20,320,500 | -0.06(-0.79%) |
Jul 25, 2019 | 8.000 | 8.030 | 7.570 | 7.600 | 18,720,952 | -0.40(-5.00%) |
Jul 24, 2019 | 7.710 | 8.080 | 7.680 | 8.000 | 15,519,142 | +0.32(+4.17%) |
Jul 23, 2019 | 7.650 | 7.870 | 7.610 | 7.680 | 14,792,739 | -0.01(-0.13%) |
Jul 22, 2019 | 7.840 | 7.850 | 7.460 | 7.690 | 25,726,586 | -0.22(-2.78%) |
Jul 19, 2019 | 7.870 | 8.000 | 7.760 | 7.910 | 17,325,800 | +0.08(+1.02%) |
Jul 18, 2019 | 8.030 | 8.060 | 7.660 | 7.830 | 20,607,680 | -0.28(-3.45%) |
Jul 17, 2019 | 8.150 | 8.160 | 7.810 | 8.110 | 33,045,584 | -0.09(-1.10%) |
Jul 16, 2019 | 8.520 | 8.590 | 8.180 | 8.200 | 16,521,164 | -0.36(-4.21%) |
Jul 15, 2019 | 8.840 | 8.880 | 8.300 | 8.560 | 32,309,496 | -0.69(-7.46%) |
Jul 12, 2019 | 8.970 | 9.320 | 8.910 | 9.250 | 11,134,400 | +0.28(+3.12%) |
Jul 11, 2019 | 9.190 | 9.200 | 8.850 | 8.970 | 17,385,568 | -0.21(-2.29%) |
Jul 10, 2019 | 9.250 | 9.280 | 8.970 | 9.180 | 17,067,684 | -0.19(-2.03%) |
Jul 09, 2019 | 9.000 | 9.420 | 8.910 | 9.370 | 12,080,749 | +0.20(+2.18%) |
Jul 08, 2019 | 9.410 | 9.590 | 9.070 | 9.170 | 17,702,104 | -0.30(-3.17%) |
Jul 05, 2019 | 9.790 | 10.03 | 9.380 | 9.470 | 21,178,600 | -0.13(-1.35%) |
Jul 03, 2019 | 9.550 | 9.690 | 9.500 | 9.600 | 10,182,100 | +0.17(+1.80%) |
Jul 02, 2019 | 9.340 | 9.480 | 9.240 | 9.430 | 11,442,592 | +0.11(+1.18%) |
Jul 01, 2019 | 9.430 | 9.540 | 9.220 | 9.320 | 15,072,065 | +0.09(+0.98%) |
Jun 28, 2019 | 9.200 | 9.390 | 9.060 | 9.230 | 17,754,100 | +0.16(+1.76%) |
Jun 27, 2019 | 8.900 | 9.140 | 8.800 | 9.070 | 15,907,440 | +0.18(+2.02%) |
Jun 26, 2019 | 8.850 | 8.970 | 8.580 | 8.890 | 16,042,736 | +0.08(+0.91%) |
Jun 25, 2019 | 8.390 | 8.980 | 8.180 | 8.810 | 33,408,232 | +0.56(+6.79%) |
Jun 24, 2019 | 8.610 | 8.610 | 8.190 | 8.250 | 16,490,870 | -0.20(-2.37%) |
Jun 21, 2019 | 8.160 | 8.510 | 7.960 | 8.450 | 17,997,200 | +0.33(+4.06%) |
Jun 20, 2019 | 8.280 | 8.520 | 8.060 | 8.120 | 19,906,292 | -0.06(-0.73%) |
Jun 19, 2019 | 8.360 | 8.480 | 8.140 | 8.180 | 16,358,520 | -0.18(-2.15%) |
Jun 18, 2019 | 8.180 | 8.530 | 8.160 | 8.360 | 15,528,304 | +0.16(+1.95%) |
Jun 17, 2019 | 8.200 | 8.410 | 7.960 | 8.200 | 16,541,147 | -0.04(-0.49%) |
Jun 14, 2019 | 8.610 | 8.640 | 8.190 | 8.240 | 17,205,900 | -0.37(-4.30%) |
Jun 13, 2019 | 8.740 | 8.970 | 8.540 | 8.610 | 15,695,064 | -0.10(-1.15%) |
Jun 12, 2019 | 9.030 | 9.050 | 8.250 | 8.710 | 26,610,140 | -0.37(-4.07%) |
Jun 11, 2019 | 9.250 | 9.320 | 9.060 | 9.080 | 13,468,830 | -0.21(-2.26%) |
Jun 10, 2019 | 9.080 | 9.470 | 9.050 | 9.290 | 10,425,284 | +0.03(+0.32%) |
Jun 07, 2019 | 9.450 | 9.520 | 9.175 | 9.260 | 14,771,200 | -0.15(-1.59%) |
Jun 06, 2019 | 9.520 | 9.570 | 9.300 | 9.410 | 10,613,464 | -0.12(-1.26%) |
Jun 05, 2019 | 9.700 | 9.720 | 9.250 | 9.530 | 23,428,696 | +0.00(+0.00%) |
Jun 04, 2019 | 9.190 | 9.640 | 9.080 | 9.530 | 21,174,012 | +0.63(+7.08%) |