Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.501 | 7.579 | 7.331 | 7.355 | 5,212,020 | -0.30(-3.95%) |
May 30, 2019 | 7.511 | 7.687 | 7.472 | 7.657 | 4,407,288 | +0.17(+2.21%) |
May 29, 2019 | 7.413 | 7.521 | 7.209 | 7.492 | 7,379,904 | +0.02(+0.26%) |
May 28, 2019 | 7.560 | 7.716 | 7.472 | 7.472 | 7,363,623 | +0.01(+0.13%) |
May 24, 2019 | 7.540 | 7.833 | 7.423 | 7.462 | 11,039,856 | +0.15(+2.00%) |
May 23, 2019 | 6.965 | 7.482 | 6.760 | 7.316 | 13,766,194 | -0.23(-3.10%) |
May 22, 2019 | 7.365 | 7.423 | 7.043 | 7.550 | 8,452,557 | +0.08(+1.04%) |
May 21, 2019 | 7.550 | 7.648 | 7.462 | 7.472 | 7,331,663 | +0.08(+1.06%) |
May 20, 2019 | 7.852 | 7.872 | 7.267 | 7.394 | 12,881,300 | -0.62(-7.79%) |
May 17, 2019 | 8.184 | 8.184 | 7.872 | 8.018 | 11,584,216 | -0.22(-2.72%) |
May 16, 2019 | 8.155 | 8.399 | 8.096 | 8.243 | 6,511,028 | +0.12(+1.44%) |
May 15, 2019 | 7.911 | 8.282 | 7.823 | 8.126 | 7,410,941 | +0.16(+1.96%) |
May 14, 2019 | 7.735 | 8.008 | 7.735 | 7.969 | 4,232,750 | +0.46(+6.10%) |
May 13, 2019 | 7.755 | 7.979 | 7.443 | 7.511 | 14,380,413 | -0.78(-9.41%) |
May 10, 2019 | 8.486 | 8.496 | 8.101 | 8.291 | 5,962,131 | -0.08(-0.93%) |
May 09, 2019 | 8.233 | 8.438 | 8.042 | 8.369 | 7,088,953 | -0.03(-0.35%) |
May 08, 2019 | 8.565 | 8.584 | 8.252 | 8.399 | 7,878,979 | -0.14(-1.60%) |
May 07, 2019 | 8.574 | 8.730 | 8.399 | 8.535 | 5,721,837 | -0.12(-1.35%) |
May 06, 2019 | 8.321 | 8.682 | 8.311 | 8.652 | 8,726,132 | -0.28(-3.17%) |
May 03, 2019 | 8.955 | 9.033 | 8.701 | 8.935 | 5,816,660 | +0.05(+0.55%) |
May 02, 2019 | 8.447 | 8.984 | 8.447 | 8.886 | 12,108,786 | +0.36(+4.23%) |
May 01, 2019 | 8.516 | 8.760 | 8.418 | 8.525 | 6,207,619 | +0.13(+1.51%) |
Apr 30, 2019 | 8.018 | 8.555 | 8.008 | 8.399 | 14,633,164 | +0.48(+6.03%) |
Apr 29, 2019 | 7.804 | 7.999 | 7.787 | 7.921 | 4,740,344 | +0.13(+1.63%) |
Apr 26, 2019 | 7.774 | 7.823 | 7.687 | 7.794 | 4,401,938 | +0.00(+0.00%) |
Apr 25, 2019 | 7.804 | 7.862 | 7.638 | 7.794 | 3,723,139 | -0.11(-1.36%) |
Apr 24, 2019 | 7.843 | 7.999 | 7.696 | 7.901 | 8,890,827 | +0.06(+0.75%) |
Apr 23, 2019 | 7.609 | 7.882 | 7.599 | 7.843 | 11,469,530 | +0.27(+3.61%) |
Apr 22, 2019 | 7.628 | 7.657 | 7.365 | 7.570 | 3,204,344 | -0.17(-2.14%) |
Apr 18, 2019 | 7.638 | 7.804 | 7.618 | 7.735 | 4,654,538 | +0.11(+1.41%) |
Apr 17, 2019 | 7.774 | 7.804 | 7.521 | 7.628 | 12,659,150 | -0.06(-0.76%) |
Apr 16, 2019 | 7.823 | 7.901 | 7.570 | 7.687 | 8,080,103 | -0.03(-0.38%) |
Apr 15, 2019 | 8.126 | 8.126 | 7.521 | 7.716 | 12,275,513 | -0.46(-5.61%) |
Apr 12, 2019 | 8.126 | 8.301 | 8.126 | 8.174 | 6,603,471 | +0.16(+1.95%) |
Apr 11, 2019 | 7.833 | 8.048 | 7.765 | 8.018 | 4,729,332 | +0.17(+2.11%) |
Apr 10, 2019 | 8.048 | 8.126 | 7.813 | 7.852 | 9,606,673 | -0.21(-2.66%) |
Apr 09, 2019 | 8.321 | 8.321 | 7.891 | 8.067 | 10,421,103 | -0.25(-3.05%) |
Apr 08, 2019 | 8.321 | 8.428 | 8.208 | 8.321 | 5,981,827 | -0.12(-1.39%) |
Apr 05, 2019 | 8.233 | 8.496 | 8.155 | 8.438 | 12,492,714 | +0.35(+4.34%) |
Apr 04, 2019 | 7.999 | 8.096 | 7.960 | 8.087 | 5,716,041 | +0.04(+0.48%) |
Apr 03, 2019 | 8.018 | 8.155 | 7.930 | 8.048 | 7,009,652 | +0.20(+2.61%) |
Apr 02, 2019 | 8.174 | 8.174 | 7.765 | 7.843 | 9,125,718 | -0.33(-4.06%) |
Apr 01, 2019 | 7.989 | 8.438 | 7.901 | 8.174 | 14,432,701 | +0.34(+4.36%) |
Mar 29, 2019 | 7.706 | 7.916 | 7.696 | 7.833 | 8,101,949 | +0.22(+2.95%) |
Mar 28, 2019 | 7.462 | 7.618 | 7.374 | 7.609 | 4,625,686 | +0.17(+2.23%) |
Mar 27, 2019 | 7.238 | 7.531 | 7.140 | 7.443 | 7,907,229 | +0.37(+5.24%) |
Mar 26, 2019 | 7.023 | 7.160 | 6.955 | 7.072 | 4,499,478 | +0.13(+1.83%) |
Mar 25, 2019 | 6.731 | 7.043 | 6.731 | 6.945 | 4,040,708 | +0.17(+2.45%) |
Mar 22, 2019 | 7.150 | 7.189 | 6.740 | 6.779 | 9,796,028 | -0.43(-5.95%) |
Mar 21, 2019 | 7.131 | 7.209 | 7.004 | 7.209 | 7,077,431 | +0.04(+0.54%) |
Mar 20, 2019 | 7.413 | 7.452 | 7.062 | 7.170 | 6,346,048 | -0.24(-3.29%) |
Mar 19, 2019 | 7.550 | 7.589 | 7.374 | 7.413 | 4,650,301 | -0.14(-1.81%) |
Mar 18, 2019 | 7.677 | 7.755 | 7.384 | 7.550 | 5,384,125 | -0.06(-0.77%) |
Mar 15, 2019 | 7.579 | 7.755 | 7.560 | 7.609 | 5,662,886 | +0.18(+2.36%) |
Mar 14, 2019 | 7.696 | 7.794 | 7.374 | 7.433 | 6,536,151 | -0.25(-3.30%) |
Mar 13, 2019 | 7.696 | 7.794 | 7.618 | 7.687 | 4,841,975 | -0.05(-0.63%) |
Mar 12, 2019 | 7.648 | 7.818 | 7.560 | 7.735 | 8,702,514 | +0.09(+1.15%) |
Mar 11, 2019 | 7.140 | 7.687 | 7.121 | 7.648 | 12,989,801 | +0.60(+8.44%) |
Mar 08, 2019 | 7.101 | 7.287 | 6.975 | 7.053 | 8,349,321 | -0.34(-4.62%) |
Mar 07, 2019 | 7.940 | 7.950 | 7.306 | 7.394 | 10,522,198 | -0.13(-1.69%) |
Mar 06, 2019 | 7.774 | 7.784 | 7.452 | 7.521 | 7,493,166 | -0.22(-2.90%) |
Mar 05, 2019 | 7.189 | 7.872 | 7.189 | 7.745 | 13,844,841 | +0.54(+7.44%) |
Mar 04, 2019 | 6.926 | 7.267 | 6.896 | 7.209 | 9,103,212 | +0.35(+5.12%) |