Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.868 | 7.921 | 7.681 | 7.823 | 2,880,492 | -0.03(-0.34%) |
Jun 27, 2019 | 7.965 | 7.965 | 7.797 | 7.850 | 3,067,242 | -0.12(-1.45%) |
Jun 26, 2019 | 7.885 | 8.125 | 7.877 | 7.965 | 3,379,717 | +0.19(+2.39%) |
Jun 25, 2019 | 7.796 | 7.996 | 7.752 | 7.779 | 4,325,096 | -0.01(-0.11%) |
Jun 24, 2019 | 7.832 | 7.885 | 7.726 | 7.788 | 4,061,760 | -0.03(-0.34%) |
Jun 21, 2019 | 7.956 | 8.018 | 7.797 | 7.814 | 5,050,049 | -0.15(-1.89%) |
Jun 20, 2019 | 7.974 | 8.036 | 7.859 | 7.965 | 4,720,478 | +0.20(+2.51%) |
Jun 19, 2019 | 7.921 | 8.027 | 7.686 | 7.770 | 5,222,584 | -0.09(-1.13%) |
Jun 18, 2019 | 7.823 | 7.987 | 7.810 | 7.859 | 4,505,410 | +0.12(+1.61%) |
Jun 17, 2019 | 7.442 | 7.752 | 7.442 | 7.735 | 3,894,360 | +0.22(+2.95%) |
Jun 14, 2019 | 7.451 | 7.540 | 7.380 | 7.513 | 3,052,081 | +0.05(+0.71%) |
Jun 13, 2019 | 7.442 | 7.531 | 7.406 | 7.460 | 4,249,876 | +0.18(+2.44%) |
Jun 12, 2019 | 7.309 | 7.415 | 7.256 | 7.282 | 4,270,081 | -0.13(-1.78%) |
Jun 11, 2019 | 7.423 | 7.467 | 7.273 | 7.415 | 3,563,626 | +0.12(+1.69%) |
Jun 10, 2019 | 7.300 | 7.397 | 7.150 | 7.291 | 3,211,748 | +0.04(+0.61%) |
Jun 07, 2019 | 6.983 | 7.300 | 6.956 | 7.247 | 4,351,475 | +0.30(+4.31%) |
Jun 06, 2019 | 6.877 | 6.974 | 6.806 | 6.947 | 6,583,964 | +0.14(+2.07%) |
Jun 05, 2019 | 7.132 | 7.132 | 6.762 | 6.806 | 5,556,992 | -0.27(-3.86%) |
Jun 04, 2019 | 7.203 | 7.229 | 7.044 | 7.080 | 4,508,368 | -0.03(-0.37%) |
Jun 03, 2019 | 7.326 | 7.476 | 7.080 | 7.106 | 8,017,016 | -0.11(-1.59%) |
May 31, 2019 | 7.159 | 7.318 | 7.142 | 7.221 | 4,440,174 | -0.12(-1.68%) |
May 30, 2019 | 7.379 | 7.472 | 7.273 | 7.344 | 4,241,118 | -0.05(-0.72%) |
May 29, 2019 | 7.150 | 7.415 | 7.088 | 7.397 | 6,109,864 | +0.09(+1.21%) |
May 28, 2019 | 7.370 | 7.388 | 7.229 | 7.309 | 2,709,429 | +0.04(+0.48%) |
May 24, 2019 | 7.362 | 7.423 | 7.159 | 7.273 | 4,377,223 | +0.01(+0.12%) |
May 23, 2019 | 7.326 | 7.326 | 7.106 | 7.265 | 6,266,400 | -0.26(-3.51%) |
May 22, 2019 | 7.626 | 7.697 | 7.503 | 7.529 | 3,870,343 | -0.20(-2.62%) |
May 21, 2019 | 7.573 | 7.732 | 7.564 | 7.732 | 3,602,587 | +0.19(+2.45%) |
May 20, 2019 | 7.617 | 7.626 | 7.525 | 7.547 | 3,224,533 | -0.07(-0.93%) |
May 17, 2019 | 7.670 | 7.758 | 7.595 | 7.617 | 4,051,009 | -0.11(-1.48%) |
May 16, 2019 | 7.829 | 7.970 | 7.679 | 7.732 | 6,361,388 | -0.05(-0.68%) |
May 15, 2019 | 7.785 | 7.944 | 7.710 | 7.785 | 6,791,198 | -0.11(-1.34%) |
May 14, 2019 | 7.741 | 7.952 | 7.741 | 7.891 | 3,731,594 | +0.18(+2.29%) |
May 13, 2019 | 7.882 | 8.014 | 7.697 | 7.714 | 3,816,103 | -0.26(-3.31%) |
May 10, 2019 | 7.891 | 8.067 | 7.758 | 7.979 | 6,051,164 | +0.07(+0.89%) |
May 09, 2019 | 7.776 | 7.992 | 7.697 | 7.908 | 4,388,036 | +0.03(+0.34%) |
May 08, 2019 | 7.829 | 8.111 | 7.829 | 7.882 | 4,111,591 | +0.04(+0.56%) |
May 07, 2019 | 7.864 | 7.864 | 7.692 | 7.838 | 4,978,176 | -0.19(-2.41%) |
May 06, 2019 | 7.811 | 8.049 | 7.763 | 8.032 | 5,285,559 | +0.08(+1.00%) |
May 03, 2019 | 8.146 | 8.164 | 7.864 | 7.952 | 6,408,002 | -0.07(-0.88%) |
May 02, 2019 | 8.164 | 8.226 | 7.944 | 8.023 | 8,044,592 | -0.26(-3.09%) |
May 01, 2019 | 8.702 | 8.746 | 8.279 | 8.279 | 7,710,929 | -0.46(-5.25%) |
Apr 30, 2019 | 8.852 | 8.896 | 8.658 | 8.737 | 5,899,137 | -0.04(-0.40%) |
Apr 29, 2019 | 8.816 | 8.878 | 8.711 | 8.772 | 4,948,554 | -0.05(-0.60%) |
Apr 26, 2019 | 8.860 | 8.896 | 8.658 | 8.825 | 10,459,012 | -0.13(-1.48%) |
Apr 25, 2019 | 8.922 | 8.993 | 8.838 | 8.957 | 6,138,326 | -0.03(-0.29%) |
Apr 24, 2019 | 9.336 | 9.345 | 8.887 | 8.984 | 13,763,024 | -0.22(-2.39%) |
Apr 23, 2019 | 9.125 | 9.231 | 9.054 | 9.204 | 15,279,631 | +0.01(+0.10%) |
Apr 22, 2019 | 9.019 | 9.239 | 9.001 | 9.195 | 6,351,090 | +0.30(+3.37%) |
Apr 18, 2019 | 8.957 | 8.984 | 8.838 | 8.896 | 5,321,041 | -0.06(-0.69%) |
Apr 17, 2019 | 8.763 | 8.979 | 8.680 | 8.957 | 5,072,614 | +0.26(+3.04%) |
Apr 16, 2019 | 8.772 | 8.803 | 8.649 | 8.693 | 6,199,499 | +0.07(+0.82%) |
Apr 15, 2019 | 8.746 | 8.746 | 8.605 | 8.622 | 3,252,972 | -0.11(-1.21%) |
Apr 12, 2019 | 8.896 | 8.975 | 8.675 | 8.728 | 3,796,255 | +0.04(+0.41%) |
Apr 11, 2019 | 8.746 | 8.896 | 8.666 | 8.693 | 6,494,408 | -0.15(-1.69%) |
Apr 10, 2019 | 8.499 | 8.865 | 8.486 | 8.843 | 8,349,788 | +0.41(+4.81%) |
Apr 09, 2019 | 8.446 | 8.472 | 8.287 | 8.437 | 5,989,923 | -0.06(-0.73%) |
Apr 08, 2019 | 8.331 | 8.525 | 8.331 | 8.499 | 6,114,790 | +0.22(+2.66%) |
Apr 05, 2019 | 7.944 | 8.279 | 7.944 | 8.279 | 5,543,129 | +0.36(+4.57%) |
Apr 04, 2019 | 7.873 | 7.948 | 7.767 | 7.917 | 4,857,132 | +0.03(+0.34%) |
Apr 03, 2019 | 8.067 | 8.093 | 7.776 | 7.891 | 4,613,282 | -0.13(-1.65%) |
Apr 02, 2019 | 8.058 | 8.120 | 7.935 | 8.023 | 5,339,737 | -0.03(-0.33%) |