Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.552 | 6.647 | 6.253 | 6.443 | 34,587,276 | -0.13(-1.96%) |
Jun 27, 2019 | 6.396 | 6.633 | 6.294 | 6.572 | 7,570,175 | +0.22(+3.42%) |
Jun 26, 2019 | 6.301 | 6.436 | 6.126 | 6.355 | 21,593,366 | +0.03(+0.43%) |
Jun 25, 2019 | 7.056 | 7.056 | 6.260 | 6.328 | 15,635,682 | -0.88(-12.25%) |
Jun 24, 2019 | 7.299 | 7.414 | 7.185 | 7.212 | 2,886,689 | -0.07(-0.93%) |
Jun 21, 2019 | 7.455 | 7.455 | 7.259 | 7.279 | 8,303,220 | -0.16(-2.09%) |
Jun 20, 2019 | 7.488 | 7.583 | 7.363 | 7.434 | 2,494,746 | -0.02(-0.27%) |
Jun 19, 2019 | 7.502 | 7.515 | 7.299 | 7.455 | 2,448,383 | -0.02(-0.27%) |
Jun 18, 2019 | 7.394 | 7.670 | 7.394 | 7.475 | 2,889,156 | +0.11(+1.56%) |
Jun 17, 2019 | 7.239 | 7.475 | 7.023 | 7.360 | 3,129,856 | +0.09(+1.30%) |
Jun 14, 2019 | 7.144 | 7.353 | 7.030 | 7.266 | 2,953,969 | +0.13(+1.80%) |
Jun 13, 2019 | 7.097 | 7.232 | 7.077 | 7.137 | 3,271,658 | +0.07(+1.05%) |
Jun 12, 2019 | 6.969 | 7.185 | 6.888 | 7.063 | 2,327,688 | +0.07(+0.96%) |
Jun 11, 2019 | 6.955 | 7.083 | 6.868 | 6.996 | 1,939,908 | +0.09(+1.37%) |
Jun 10, 2019 | 7.205 | 7.212 | 6.881 | 6.901 | 1,922,481 | -0.27(-3.76%) |
Jun 07, 2019 | 7.097 | 7.232 | 7.023 | 7.171 | 4,622,766 | +0.13(+1.92%) |
Jun 06, 2019 | 7.245 | 7.336 | 6.888 | 7.036 | 3,039,232 | -0.24(-3.25%) |
Jun 05, 2019 | 6.847 | 7.293 | 6.847 | 7.272 | 6,532,988 | +0.47(+6.84%) |
Jun 04, 2019 | 6.510 | 6.820 | 6.463 | 6.807 | 4,036,792 | +0.34(+5.32%) |
Jun 03, 2019 | 6.490 | 6.551 | 6.328 | 6.463 | 3,446,507 | -0.02(-0.31%) |
May 31, 2019 | 6.524 | 6.571 | 6.389 | 6.483 | 5,542,990 | -0.13(-1.94%) |
May 30, 2019 | 6.746 | 6.817 | 6.544 | 6.611 | 3,334,366 | -0.16(-2.39%) |
May 29, 2019 | 6.969 | 6.969 | 6.726 | 6.773 | 3,429,511 | -0.23(-3.28%) |
May 28, 2019 | 6.982 | 7.104 | 6.959 | 7.003 | 4,628,716 | +0.04(+0.58%) |
May 24, 2019 | 6.982 | 7.077 | 6.895 | 6.962 | 2,292,409 | +0.03(+0.49%) |
May 23, 2019 | 7.077 | 7.097 | 6.874 | 6.928 | 2,714,759 | -0.16(-2.19%) |
May 22, 2019 | 7.070 | 7.097 | 6.976 | 7.083 | 1,942,772 | +0.04(+0.57%) |
May 21, 2019 | 6.793 | 7.137 | 6.780 | 7.043 | 3,252,633 | +0.30(+4.40%) |
May 20, 2019 | 6.982 | 6.982 | 6.682 | 6.746 | 3,431,890 | -0.26(-3.75%) |
May 17, 2019 | 7.104 | 7.185 | 6.989 | 7.009 | 3,946,086 | -0.13(-1.80%) |
May 16, 2019 | 6.908 | 7.151 | 6.692 | 7.137 | 8,980,503 | +0.25(+3.62%) |
May 15, 2019 | 6.557 | 7.286 | 6.429 | 6.888 | 12,372,818 | -0.41(-5.64%) |
May 14, 2019 | 7.616 | 7.724 | 7.225 | 7.299 | 8,672,213 | -0.44(-5.67%) |
May 13, 2019 | 7.812 | 7.974 | 7.596 | 7.738 | 3,816,014 | -0.22(-2.71%) |
May 10, 2019 | 7.630 | 7.991 | 7.623 | 7.954 | 5,151,658 | +0.36(+4.71%) |
May 09, 2019 | 7.488 | 7.616 | 7.353 | 7.596 | 4,310,491 | +0.04(+0.54%) |
May 08, 2019 | 7.488 | 7.812 | 7.421 | 7.556 | 3,672,380 | +0.07(+0.90%) |
May 07, 2019 | 7.434 | 7.696 | 7.401 | 7.488 | 4,977,934 | -0.01(-0.18%) |
May 06, 2019 | 7.279 | 7.556 | 7.225 | 7.502 | 4,827,255 | +0.11(+1.55%) |
May 03, 2019 | 7.124 | 7.421 | 7.090 | 7.387 | 6,145,406 | +0.27(+3.79%) |
May 02, 2019 | 7.353 | 7.428 | 7.090 | 7.117 | 4,011,725 | -0.24(-3.21%) |
May 01, 2019 | 7.441 | 7.616 | 7.353 | 7.353 | 2,509,521 | -0.06(-0.82%) |
Apr 30, 2019 | 7.522 | 7.522 | 6.989 | 7.414 | 5,632,351 | -0.11(-1.43%) |
Apr 29, 2019 | 7.758 | 7.799 | 7.508 | 7.522 | 4,371,758 | -0.22(-2.87%) |
Apr 26, 2019 | 7.596 | 7.799 | 7.542 | 7.745 | 4,087,351 | +0.12(+1.59%) |
Apr 25, 2019 | 7.967 | 7.994 | 7.616 | 7.623 | 3,363,684 | -0.37(-4.64%) |
Apr 24, 2019 | 7.886 | 8.021 | 7.812 | 7.994 | 2,397,314 | +0.11(+1.37%) |
Apr 23, 2019 | 7.873 | 7.930 | 7.805 | 7.886 | 3,020,946 | +0.05(+0.60%) |
Apr 22, 2019 | 7.987 | 8.058 | 7.785 | 7.839 | 3,769,528 | -0.15(-1.86%) |
Apr 18, 2019 | 7.940 | 8.041 | 7.826 | 7.987 | 2,581,610 | +0.03(+0.42%) |
Apr 17, 2019 | 8.318 | 8.372 | 7.947 | 7.954 | 2,886,118 | -0.32(-3.83%) |
Apr 16, 2019 | 8.311 | 8.379 | 8.203 | 8.271 | 3,705,348 | -0.03(-0.33%) |
Apr 15, 2019 | 8.116 | 8.332 | 8.089 | 8.298 | 2,946,507 | +0.15(+1.82%) |
Apr 12, 2019 | 7.927 | 8.217 | 7.927 | 8.149 | 3,145,929 | +0.21(+2.63%) |
Apr 11, 2019 | 7.913 | 7.960 | 7.758 | 7.940 | 2,759,199 | +0.05(+0.60%) |
Apr 10, 2019 | 7.758 | 7.927 | 7.751 | 7.893 | 4,470,436 | +0.15(+1.92%) |
Apr 09, 2019 | 8.183 | 8.203 | 7.724 | 7.745 | 5,130,532 | -0.45(-5.44%) |
Apr 08, 2019 | 8.311 | 8.318 | 8.109 | 8.190 | 2,608,186 | -0.16(-1.86%) |
Apr 05, 2019 | 8.203 | 8.426 | 8.159 | 8.345 | 3,325,883 | +0.11(+1.39%) |
Apr 04, 2019 | 8.230 | 8.507 | 8.041 | 8.230 | 6,272,221 | +0.07(+0.91%) |
Apr 03, 2019 | 7.623 | 8.628 | 7.461 | 8.156 | 13,458,455 | +0.53(+6.99%) |
Apr 02, 2019 | 7.826 | 7.826 | 7.515 | 7.623 | 5,412,061 | -0.22(-2.75%) |