Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.940 | 8.130 | 7.870 | 7.950 | 1,551,300 | +0.08(+1.02%) |
Jun 27, 2019 | 7.760 | 8.040 | 7.620 | 7.870 | 1,622,965 | +0.16(+2.08%) |
Jun 26, 2019 | 7.940 | 8.020 | 7.630 | 7.710 | 1,422,727 | -0.03(-0.39%) |
Jun 25, 2019 | 8.270 | 8.370 | 7.700 | 7.740 | 1,601,611 | -0.52(-6.30%) |
Jun 24, 2019 | 8.550 | 8.830 | 8.120 | 8.260 | 1,894,993 | -0.15(-1.78%) |
Jun 21, 2019 | 7.850 | 8.450 | 7.780 | 8.410 | 5,398,200 | +0.51(+6.46%) |
Jun 20, 2019 | 8.020 | 8.130 | 7.855 | 7.900 | 2,000,724 | -0.09(-1.13%) |
Jun 19, 2019 | 7.980 | 8.100 | 7.883 | 7.990 | 999,498 | +0.01(+0.13%) |
Jun 18, 2019 | 8.110 | 8.150 | 7.840 | 7.980 | 1,103,124 | -0.09(-1.12%) |
Jun 17, 2019 | 8.000 | 8.210 | 7.910 | 8.070 | 1,171,038 | +0.09(+1.13%) |
Jun 14, 2019 | 8.410 | 8.500 | 7.890 | 7.980 | 2,346,300 | -0.46(-5.45%) |
Jun 13, 2019 | 7.990 | 8.465 | 7.990 | 8.440 | 2,405,176 | +0.50(+6.30%) |
Jun 12, 2019 | 8.750 | 8.825 | 7.930 | 7.940 | 5,168,002 | -0.89(-10.08%) |
Jun 11, 2019 | 8.900 | 9.060 | 8.640 | 8.830 | 2,199,998 | -0.05(-0.56%) |
Jun 10, 2019 | 9.000 | 9.033 | 8.770 | 8.880 | 2,599,830 | -0.02(-0.22%) |
Jun 07, 2019 | 9.540 | 9.570 | 8.880 | 8.900 | 2,375,400 | -0.51(-5.42%) |
Jun 06, 2019 | 10.17 | 10.18 | 9.200 | 9.410 | 2,864,812 | -0.83(-8.11%) |
Jun 05, 2019 | 10.42 | 10.42 | 9.985 | 10.24 | 971,121 | -0.09(-0.87%) |
Jun 04, 2019 | 10.75 | 10.83 | 9.960 | 10.33 | 1,728,103 | -0.30(-2.82%) |
Jun 03, 2019 | 10.66 | 10.81 | 10.31 | 10.63 | 1,202,700 | -0.01(-0.09%) |
May 31, 2019 | 10.53 | 10.96 | 10.34 | 10.64 | 1,454,400 | -0.05(-0.47%) |
May 30, 2019 | 10.10 | 10.99 | 10.09 | 10.69 | 2,361,830 | +0.68(+6.79%) |
May 29, 2019 | 14.04 | 14.04 | 9.850 | 10.01 | 8,754,062 | -4.14(-29.26%) |
May 28, 2019 | 14.03 | 14.55 | 13.77 | 14.15 | 670,134 | +0.00(+0.00%) |
May 24, 2019 | 13.95 | 14.15 | 13.74 | 14.15 | 486,400 | +0.25(+1.80%) |
May 23, 2019 | 14.30 | 14.35 | 13.82 | 13.90 | 824,513 | -0.60(-4.14%) |
May 22, 2019 | 14.40 | 14.68 | 14.25 | 14.50 | 624,045 | -0.04(-0.28%) |
May 21, 2019 | 14.24 | 14.79 | 14.24 | 14.54 | 763,248 | +0.38(+2.68%) |
May 20, 2019 | 13.96 | 14.19 | 13.75 | 14.16 | 568,107 | -0.04(-0.28%) |
May 17, 2019 | 14.23 | 14.49 | 14.09 | 14.20 | 473,600 | -0.17(-1.18%) |
May 16, 2019 | 14.27 | 14.58 | 14.27 | 14.37 | 551,982 | +0.15(+1.05%) |
May 15, 2019 | 13.95 | 14.32 | 13.88 | 14.22 | 567,672 | +0.10(+0.71%) |
May 14, 2019 | 13.64 | 14.14 | 13.60 | 14.12 | 612,806 | +0.52(+3.82%) |
May 13, 2019 | 14.16 | 14.22 | 13.51 | 13.60 | 806,655 | -0.92(-6.34%) |
May 10, 2019 | 14.21 | 14.57 | 14.16 | 14.52 | 820,800 | +0.16(+1.11%) |
May 09, 2019 | 14.12 | 14.59 | 13.91 | 14.36 | 1,142,269 | +0.16(+1.13%) |
May 08, 2019 | 14.44 | 14.60 | 13.50 | 14.20 | 1,513,922 | +0.50(+3.65%) |
May 07, 2019 | 14.19 | 14.20 | 13.50 | 13.70 | 968,171 | -0.69(-4.79%) |
May 06, 2019 | 13.68 | 14.48 | 13.55 | 14.39 | 684,567 | +0.39(+2.79%) |
May 03, 2019 | 13.96 | 14.41 | 13.91 | 14.00 | 984,400 | +0.17(+1.23%) |
May 02, 2019 | 13.53 | 13.83 | 13.41 | 13.83 | 919,661 | +0.27(+1.99%) |
May 01, 2019 | 13.56 | 13.74 | 13.40 | 13.56 | 576,605 | +0.01(+0.07%) |
Apr 30, 2019 | 14.04 | 14.13 | 13.48 | 13.55 | 675,967 | -0.58(-4.10%) |
Apr 29, 2019 | 13.80 | 14.14 | 13.72 | 14.13 | 706,115 | +0.46(+3.37%) |
Apr 26, 2019 | 13.66 | 13.76 | 13.45 | 13.67 | 870,700 | +0.11(+0.81%) |
Apr 25, 2019 | 13.60 | 13.64 | 13.25 | 13.56 | 570,107 | -0.05(-0.37%) |
Apr 24, 2019 | 13.69 | 13.82 | 13.53 | 13.61 | 501,960 | -0.08(-0.58%) |
Apr 23, 2019 | 13.66 | 14.14 | 13.54 | 13.69 | 1,145,871 | +0.04(+0.29%) |
Apr 22, 2019 | 13.18 | 13.77 | 13.07 | 13.65 | 1,084,724 | +0.42(+3.17%) |
Apr 18, 2019 | 12.65 | 13.26 | 12.40 | 13.23 | 1,370,500 | +0.53(+4.17%) |
Apr 17, 2019 | 13.41 | 13.45 | 12.23 | 12.70 | 1,816,934 | -0.69(-5.15%) |
Apr 16, 2019 | 13.50 | 13.61 | 13.30 | 13.39 | 1,138,276 | -0.08(-0.59%) |
Apr 15, 2019 | 13.00 | 13.71 | 12.96 | 13.47 | 1,656,506 | +0.50(+3.86%) |
Apr 12, 2019 | 13.28 | 13.30 | 12.69 | 12.97 | 1,589,800 | -0.24(-1.82%) |
Apr 11, 2019 | 14.26 | 14.30 | 13.15 | 13.21 | 4,264,563 | +0.52(+4.10%) |
Apr 10, 2019 | 12.68 | 12.83 | 12.43 | 12.69 | 1,078,061 | +0.06(+0.48%) |
Apr 09, 2019 | 12.56 | 12.78 | 12.48 | 12.63 | 1,320,426 | +0.05(+0.40%) |
Apr 08, 2019 | 12.70 | 12.80 | 12.26 | 12.58 | 879,337 | +0.18(+1.45%) |
Apr 05, 2019 | 12.36 | 12.49 | 12.23 | 12.40 | 910,200 | +0.12(+0.98%) |
Apr 04, 2019 | 12.36 | 12.43 | 12.09 | 12.28 | 656,275 | -0.04(-0.32%) |
Apr 03, 2019 | 12.50 | 12.60 | 12.21 | 12.32 | 603,581 | -0.13(-1.04%) |
Apr 02, 2019 | 12.50 | 12.52 | 12.11 | 12.45 | 730,910 | +0.00(+0.00%) |