Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.589 | 7.639 | 7.512 | 7.543 | 15,734,259 | +0.00(+0.00%) |
Jun 27, 2019 | 7.466 | 7.604 | 7.355 | 7.543 | 15,083,347 | -0.03(-0.41%) |
Jun 26, 2019 | 7.558 | 7.608 | 7.427 | 7.573 | 13,617,693 | +0.12(+1.54%) |
Jun 25, 2019 | 7.589 | 7.631 | 7.389 | 7.458 | 27,512,556 | -0.13(-1.72%) |
Jun 24, 2019 | 7.497 | 7.620 | 7.466 | 7.589 | 13,232,425 | +0.12(+1.65%) |
Jun 21, 2019 | 7.397 | 7.523 | 7.389 | 7.466 | 14,869,391 | +0.00(+0.00%) |
Jun 20, 2019 | 7.397 | 7.512 | 7.397 | 7.466 | 11,347,465 | +0.15(+2.10%) |
Jun 19, 2019 | 7.143 | 7.331 | 7.066 | 7.312 | 24,500,032 | +0.15(+2.15%) |
Jun 18, 2019 | 7.151 | 7.258 | 7.143 | 7.159 | 14,957,495 | +0.11(+1.53%) |
Jun 17, 2019 | 7.074 | 7.155 | 7.028 | 7.051 | 12,085,852 | +0.00(+0.00%) |
Jun 14, 2019 | 7.090 | 7.151 | 6.978 | 7.051 | 14,824,345 | -0.16(-2.24%) |
Jun 13, 2019 | 7.205 | 7.297 | 7.074 | 7.212 | 27,403,434 | -0.01(-0.11%) |
Jun 12, 2019 | 7.389 | 7.458 | 7.212 | 7.220 | 21,800,202 | -0.15(-2.08%) |
Jun 11, 2019 | 7.305 | 7.374 | 7.235 | 7.374 | 19,350,082 | +0.12(+1.59%) |
Jun 10, 2019 | 7.243 | 7.308 | 7.093 | 7.258 | 15,583,573 | -0.10(-1.36%) |
Jun 07, 2019 | 7.381 | 7.481 | 7.343 | 7.358 | 14,450,823 | +0.02(+0.31%) |
Jun 06, 2019 | 7.305 | 7.374 | 7.201 | 7.335 | 10,927,858 | +0.16(+2.25%) |
Jun 05, 2019 | 7.358 | 7.374 | 7.082 | 7.174 | 18,761,830 | -0.15(-2.10%) |
Jun 04, 2019 | 7.289 | 7.366 | 7.228 | 7.328 | 11,405,415 | +0.09(+1.22%) |
Jun 03, 2019 | 7.255 | 7.305 | 7.170 | 7.239 | 20,106,274 | +0.05(+0.75%) |
May 31, 2019 | 7.124 | 7.274 | 7.093 | 7.186 | 13,314,275 | +0.10(+1.41%) |
May 30, 2019 | 6.994 | 7.140 | 6.994 | 7.086 | 15,303,389 | +0.15(+2.21%) |
May 29, 2019 | 6.840 | 7.001 | 6.802 | 6.932 | 17,761,152 | +0.21(+3.08%) |
May 28, 2019 | 6.641 | 6.802 | 6.556 | 6.725 | 21,342,682 | +0.21(+3.18%) |
May 24, 2019 | 6.571 | 6.587 | 6.456 | 6.518 | 10,291,980 | -0.03(-0.47%) |
May 23, 2019 | 6.487 | 6.610 | 6.410 | 6.548 | 20,882,550 | -0.07(-1.04%) |
May 22, 2019 | 6.656 | 6.733 | 6.587 | 6.618 | 28,520,890 | -0.01(-0.12%) |
May 21, 2019 | 6.357 | 6.710 | 6.310 | 6.625 | 20,707,944 | +0.31(+4.99%) |
May 20, 2019 | 6.157 | 6.357 | 6.138 | 6.310 | 16,659,534 | +0.16(+2.62%) |
May 17, 2019 | 6.188 | 6.249 | 6.057 | 6.149 | 22,600,778 | -0.06(-0.99%) |
May 16, 2019 | 6.280 | 6.341 | 6.153 | 6.211 | 26,254,208 | -0.14(-2.18%) |
May 15, 2019 | 6.257 | 6.418 | 6.245 | 6.349 | 14,033,654 | -0.12(-1.90%) |
May 14, 2019 | 6.510 | 6.533 | 6.433 | 6.472 | 14,369,766 | -0.01(-0.12%) |
May 13, 2019 | 6.518 | 6.571 | 6.456 | 6.479 | 15,464,917 | -0.25(-3.65%) |
May 10, 2019 | 6.794 | 6.809 | 6.587 | 6.725 | 10,663,612 | -0.04(-0.57%) |
May 09, 2019 | 6.763 | 6.825 | 6.644 | 6.763 | 12,692,852 | -0.15(-2.11%) |
May 08, 2019 | 6.871 | 7.001 | 6.871 | 6.909 | 14,865,644 | +0.19(+2.86%) |
May 07, 2019 | 6.618 | 6.717 | 6.502 | 6.717 | 17,188,742 | -0.05(-0.79%) |
May 06, 2019 | 6.848 | 6.886 | 6.763 | 6.771 | 12,410,842 | -0.24(-3.40%) |
May 03, 2019 | 6.940 | 7.024 | 6.917 | 7.009 | 8,186,456 | +0.12(+1.72%) |
May 02, 2019 | 6.790 | 6.929 | 6.775 | 6.890 | 13,064,690 | +0.05(+0.67%) |
May 01, 2019 | 6.952 | 7.028 | 6.844 | 6.844 | 11,283,264 | -0.11(-1.55%) |
Apr 30, 2019 | 6.936 | 6.952 | 6.783 | 6.952 | 14,866,606 | +0.07(+1.00%) |
Apr 29, 2019 | 7.021 | 7.051 | 6.852 | 6.883 | 9,527,730 | -0.12(-1.64%) |
Apr 26, 2019 | 6.959 | 7.044 | 6.917 | 6.998 | 10,958,359 | +0.04(+0.55%) |
Apr 25, 2019 | 6.760 | 6.967 | 6.645 | 6.959 | 16,000,681 | +0.15(+2.14%) |
Apr 24, 2019 | 6.921 | 6.921 | 6.721 | 6.814 | 15,010,392 | -0.15(-2.20%) |
Apr 23, 2019 | 6.867 | 7.021 | 6.817 | 6.967 | 17,913,244 | +0.16(+2.37%) |
Apr 22, 2019 | 6.752 | 6.867 | 6.683 | 6.806 | 11,076,052 | +0.04(+0.57%) |
Apr 18, 2019 | 6.660 | 6.871 | 6.599 | 6.767 | 13,387,830 | +0.10(+1.50%) |
Apr 17, 2019 | 6.806 | 6.829 | 6.545 | 6.668 | 17,034,460 | -0.13(-1.92%) |
Apr 16, 2019 | 6.844 | 6.929 | 6.790 | 6.798 | 12,968,226 | -0.07(-1.01%) |
Apr 15, 2019 | 6.967 | 6.967 | 6.825 | 6.867 | 19,649,250 | +0.01(+0.11%) |
Apr 12, 2019 | 6.936 | 7.067 | 6.775 | 6.860 | 23,547,922 | -0.12(-1.76%) |
Apr 11, 2019 | 7.067 | 7.102 | 6.902 | 6.982 | 15,341,744 | -0.18(-2.57%) |
Apr 10, 2019 | 7.220 | 7.236 | 7.128 | 7.166 | 17,511,776 | -0.01(-0.11%) |
Apr 09, 2019 | 7.159 | 7.182 | 7.059 | 7.174 | 12,258,674 | -0.05(-0.64%) |
Apr 08, 2019 | 7.174 | 7.220 | 7.097 | 7.220 | 8,061,829 | +0.02(+0.21%) |
Apr 05, 2019 | 7.113 | 7.247 | 7.078 | 7.205 | 13,570,421 | +0.07(+0.91%) |
Apr 04, 2019 | 6.956 | 7.170 | 6.910 | 7.140 | 16,253,754 | +0.20(+2.87%) |
Apr 03, 2019 | 7.124 | 7.167 | 6.883 | 6.940 | 18,213,590 | -0.09(-1.31%) |
Apr 02, 2019 | 7.109 | 7.132 | 6.921 | 7.032 | 13,059,985 | -0.07(-0.97%) |