Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2019 | 7.980 | 7.980 | 7.980 | 0 | -0.02(-0.25%) | |
Sep 23, 2019 | 7.990 | 8.000 | 7.980 | 8.000 | 465,747 | +0.01(+0.13%) |
Sep 20, 2019 | 7.980 | 7.990 | 7.970 | 7.990 | 756,800 | +0.02(+0.25%) |
Sep 19, 2019 | 7.970 | 7.990 | 7.970 | 7.970 | 432,818 | +0.00(+0.00%) |
Sep 18, 2019 | 7.980 | 7.980 | 7.960 | 7.970 | 408,360 | +0.00(+0.00%) |
Sep 17, 2019 | 7.980 | 7.980 | 7.960 | 7.970 | 332,090 | -0.01(-0.13%) |
Sep 16, 2019 | 7.950 | 7.980 | 7.940 | 7.980 | 179,752 | +0.03(+0.38%) |
Sep 13, 2019 | 7.980 | 7.990 | 7.890 | 7.950 | 4,286,400 | -0.03(-0.38%) |
Sep 12, 2019 | 7.980 | 7.980 | 7.970 | 7.980 | 896,438 | +0.00(+0.00%) |
Sep 11, 2019 | 7.990 | 7.990 | 7.970 | 7.980 | 1,783,536 | -0.01(-0.13%) |
Sep 10, 2019 | 7.980 | 7.990 | 7.980 | 7.990 | 786,154 | +0.00(+0.00%) |
Sep 09, 2019 | 7.990 | 7.990 | 7.980 | 7.990 | 130,938 | +0.01(+0.13%) |
Sep 06, 2019 | 7.980 | 7.990 | 7.960 | 7.980 | 1,837,100 | +0.00(+0.00%) |
Sep 05, 2019 | 7.980 | 7.980 | 7.970 | 7.980 | 651,787 | +0.00(+0.00%) |
Sep 04, 2019 | 7.980 | 7.980 | 7.960 | 7.980 | 829,154 | +0.00(+0.00%) |
Sep 03, 2019 | 7.960 | 7.980 | 7.960 | 7.980 | 318,622 | +0.01(+0.13%) |
Aug 30, 2019 | 7.960 | 7.980 | 7.950 | 7.970 | 1,126,200 | +0.01(+0.13%) |
Aug 29, 2019 | 7.980 | 7.980 | 7.950 | 7.960 | 745,984 | -0.02(-0.25%) |
Aug 28, 2019 | 7.960 | 7.980 | 7.960 | 7.980 | 346,944 | +0.01(+0.13%) |
Aug 27, 2019 | 7.980 | 7.980 | 7.960 | 7.970 | 789,371 | -0.01(-0.13%) |
Aug 26, 2019 | 7.970 | 7.980 | 7.950 | 7.980 | 688,888 | +0.00(+0.00%) |
Aug 23, 2019 | 7.970 | 7.980 | 7.960 | 7.980 | 211,900 | +0.01(+0.13%) |
Aug 22, 2019 | 7.980 | 7.980 | 7.970 | 7.970 | 231,226 | +0.00(+0.00%) |
Aug 21, 2019 | 7.980 | 7.980 | 7.970 | 7.970 | 253,415 | -0.01(-0.13%) |
Aug 20, 2019 | 7.980 | 7.980 | 7.970 | 7.980 | 178,148 | +0.01(+0.13%) |
Aug 19, 2019 | 7.980 | 7.980 | 7.970 | 7.970 | 96,286 | -0.01(-0.13%) |
Aug 16, 2019 | 7.980 | 7.990 | 7.970 | 7.980 | 106,500 | +0.00(+0.00%) |
Aug 15, 2019 | 7.960 | 7.980 | 7.960 | 7.980 | 237,273 | +0.03(+0.38%) |
Aug 14, 2019 | 7.960 | 7.960 | 7.950 | 7.950 | 245,734 | -0.02(-0.25%) |
Aug 13, 2019 | 7.960 | 7.970 | 7.950 | 7.970 | 171,850 | +0.02(+0.25%) |
Aug 12, 2019 | 7.950 | 7.960 | 7.930 | 7.950 | 414,472 | +0.00(+0.00%) |
Aug 09, 2019 | 7.970 | 7.980 | 7.950 | 7.950 | 197,400 | -0.02(-0.25%) |
Aug 08, 2019 | 7.960 | 7.980 | 7.940 | 7.970 | 194,179 | +0.01(+0.13%) |
Aug 07, 2019 | 7.950 | 7.970 | 7.950 | 7.960 | 336,718 | -0.02(-0.25%) |
Aug 06, 2019 | 7.920 | 7.990 | 7.920 | 7.980 | 635,165 | +0.06(+0.76%) |
Aug 05, 2019 | 7.980 | 7.980 | 7.880 | 7.920 | 1,155,531 | -0.07(-0.88%) |
Aug 02, 2019 | 7.970 | 8.000 | 7.950 | 7.990 | 262,300 | +0.02(+0.25%) |
Aug 01, 2019 | 7.960 | 7.990 | 7.960 | 7.970 | 253,551 | +0.01(+0.13%) |
Jul 31, 2019 | 7.990 | 8.000 | 7.960 | 7.960 | 381,492 | -0.03(-0.38%) |
Jul 30, 2019 | 7.970 | 7.990 | 7.950 | 7.990 | 337,665 | +0.02(+0.25%) |
Jul 29, 2019 | 7.970 | 8.000 | 7.950 | 7.970 | 230,892 | +0.00(+0.00%) |
Jul 26, 2019 | 7.970 | 7.980 | 7.950 | 7.970 | 542,500 | +0.02(+0.25%) |
Jul 25, 2019 | 7.960 | 8.000 | 7.940 | 7.950 | 364,665 | +0.01(+0.13%) |
Jul 24, 2019 | 7.940 | 7.960 | 7.930 | 7.940 | 492,872 | +0.00(+0.00%) |
Jul 23, 2019 | 7.940 | 7.960 | 7.930 | 7.940 | 299,287 | +0.01(+0.13%) |
Jul 22, 2019 | 7.980 | 7.980 | 7.930 | 7.930 | 311,076 | -0.04(-0.50%) |
Jul 19, 2019 | 7.930 | 7.980 | 7.930 | 7.970 | 386,500 | +0.02(+0.25%) |
Jul 18, 2019 | 7.930 | 7.950 | 7.920 | 7.950 | 243,782 | +0.02(+0.25%) |
Jul 17, 2019 | 7.920 | 7.940 | 7.910 | 7.930 | 362,799 | +0.01(+0.13%) |
Jul 16, 2019 | 7.940 | 7.940 | 7.910 | 7.920 | 451,282 | -0.02(-0.25%) |
Jul 15, 2019 | 7.930 | 7.950 | 7.915 | 7.940 | 943,205 | +0.01(+0.13%) |
Jul 12, 2019 | 7.930 | 7.940 | 7.920 | 7.930 | 1,259,300 | +0.01(+0.13%) |
Jul 11, 2019 | 7.950 | 7.989 | 7.910 | 7.920 | 2,274,773 | -0.01(-0.13%) |
Jul 10, 2019 | 7.950 | 7.960 | 7.910 | 7.930 | 3,315,430 | +0.00(+0.00%) |
Jul 09, 2019 | 8.010 | 8.040 | 7.920 | 7.930 | 1,957,982 | -0.42(-5.03%) |
Jul 08, 2019 | 8.030 | 8.350 | 7.950 | 8.350 | 372,342 | +0.28(+3.47%) |
Jul 05, 2019 | 7.970 | 8.070 | 7.930 | 8.070 | 511,900 | +0.09(+1.13%) |
Jul 03, 2019 | 8.020 | 8.030 | 7.960 | 7.980 | 551,000 | -0.05(-0.62%) |
Jul 02, 2019 | 7.970 | 8.040 | 7.940 | 8.030 | 1,142,216 | +0.07(+0.88%) |
Jul 01, 2019 | 7.960 | 8.000 | 7.950 | 7.960 | 1,096,601 | +0.00(+0.00%) |
Jun 28, 2019 | 7.940 | 7.960 | 7.935 | 7.960 | 1,775,800 | +0.02(+0.25%) |
Jun 27, 2019 | 7.940 | 7.970 | 7.930 | 7.940 | 2,164,668 | +0.00(+0.00%) |
Jun 26, 2019 | 7.930 | 7.970 | 7.900 | 7.940 | 6,809,762 | +0.02(+0.25%) |
Jun 25, 2019 | 7.900 | 7.950 | 7.880 | 7.920 | 3,929,673 | +0.02(+0.25%) |
Jun 24, 2019 | 7.880 | 7.930 | 7.850 | 7.900 | 26,428,196 | +1.17(+17.38%) |
Jun 21, 2019 | 6.860 | 6.910 | 6.650 | 6.730 | 394,600 | -0.17(-2.46%) |
Jun 20, 2019 | 6.780 | 6.940 | 6.700 | 6.900 | 568,402 | +0.12(+1.77%) |
Jun 19, 2019 | 6.630 | 6.825 | 6.520 | 6.780 | 763,637 | +0.17(+2.57%) |
Jun 18, 2019 | 6.630 | 6.770 | 6.560 | 6.610 | 619,167 | +0.01(+0.15%) |
Jun 17, 2019 | 6.670 | 6.800 | 6.409 | 6.600 | 427,319 | -0.13(-1.93%) |
Jun 14, 2019 | 6.550 | 6.770 | 6.492 | 6.730 | 455,000 | +0.14(+2.12%) |
Jun 13, 2019 | 6.360 | 6.640 | 6.300 | 6.590 | 706,315 | +0.24(+3.78%) |
Jun 12, 2019 | 6.500 | 6.590 | 6.320 | 6.350 | 331,876 | -0.17(-2.61%) |
Jun 11, 2019 | 6.590 | 6.810 | 6.425 | 6.520 | 598,486 | +0.01(+0.15%) |
Jun 10, 2019 | 6.270 | 6.540 | 6.200 | 6.510 | 575,272 | +0.21(+3.33%) |
Jun 07, 2019 | 6.170 | 6.330 | 6.010 | 6.300 | 811,000 | +0.15(+2.44%) |
Jun 06, 2019 | 6.000 | 6.260 | 5.850 | 6.150 | 641,176 | +0.09(+1.49%) |
Jun 05, 2019 | 6.090 | 6.250 | 5.660 | 6.060 | 684,379 | +0.00(+0.00%) |
Jun 04, 2019 | 6.520 | 6.610 | 5.810 | 6.060 | 894,931 | -0.45(-6.91%) |
Jun 03, 2019 | 6.840 | 6.950 | 6.410 | 6.510 | 1,030,268 | -0.35(-5.10%) |
May 31, 2019 | 6.720 | 6.925 | 6.481 | 6.860 | 702,800 | +0.08(+1.18%) |
May 30, 2019 | 6.880 | 6.990 | 6.730 | 6.780 | 512,777 | -0.08(-1.17%) |
May 29, 2019 | 6.740 | 7.600 | 6.640 | 6.860 | 1,186,809 | +0.10(+1.48%) |
May 28, 2019 | 6.930 | 6.950 | 6.680 | 6.760 | 840,019 | -0.18(-2.59%) |
May 24, 2019 | 6.820 | 7.200 | 6.790 | 6.940 | 1,253,000 | +0.14(+2.06%) |
May 23, 2019 | 6.860 | 6.990 | 6.650 | 6.800 | 1,045,492 | -0.10(-1.45%) |
May 22, 2019 | 6.800 | 7.030 | 6.610 | 6.900 | 1,616,413 | +0.10(+1.47%) |
May 21, 2019 | 6.130 | 7.020 | 6.050 | 6.800 | 3,401,622 | +0.57(+9.15%) |
May 20, 2019 | 4.740 | 6.540 | 4.610 | 6.230 | 9,793,198 | +1.48(+31.16%) |
May 17, 2019 | 4.760 | 4.890 | 4.692 | 4.750 | 820,900 | -0.04(-0.84%) |
May 16, 2019 | 5.210 | 5.280 | 4.770 | 4.790 | 1,201,539 | -0.41(-7.88%) |
May 15, 2019 | 5.310 | 5.350 | 5.100 | 5.200 | 637,409 | -0.06(-1.14%) |
May 14, 2019 | 5.470 | 5.470 | 5.160 | 5.260 | 874,476 | -0.21(-3.84%) |
May 13, 2019 | 5.650 | 5.750 | 5.430 | 5.470 | 812,280 | -0.24(-4.20%) |
May 10, 2019 | 5.960 | 6.000 | 5.710 | 5.710 | 565,300 | -0.26(-4.36%) |
May 09, 2019 | 6.050 | 6.107 | 5.790 | 5.970 | 749,632 | -0.16(-2.61%) |
May 08, 2019 | 6.090 | 6.150 | 5.560 | 6.130 | 1,165,813 | -0.01(-0.16%) |
May 07, 2019 | 6.610 | 6.690 | 5.870 | 6.140 | 1,952,126 | -0.48(-7.25%) |
May 06, 2019 | 6.570 | 6.680 | 6.410 | 6.620 | 571,151 | -0.03(-0.45%) |
May 03, 2019 | 6.680 | 6.760 | 6.630 | 6.650 | 350,200 | -0.02(-0.30%) |
May 02, 2019 | 6.820 | 6.952 | 6.660 | 6.670 | 256,745 | -0.16(-2.34%) |