Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.945 | 7.999 | 7.757 | 7.901 | 2,852,359 | -0.03(-0.34%) |
Jun 27, 2019 | 8.044 | 8.044 | 7.874 | 7.927 | 3,037,285 | -0.12(-1.45%) |
Jun 26, 2019 | 7.963 | 8.205 | 7.954 | 8.044 | 3,346,708 | +0.19(+2.39%) |
Jun 25, 2019 | 7.873 | 8.075 | 7.829 | 7.856 | 4,282,854 | -0.01(-0.11%) |
Jun 24, 2019 | 7.909 | 7.963 | 7.802 | 7.865 | 4,022,090 | -0.03(-0.34%) |
Jun 21, 2019 | 8.035 | 8.098 | 7.874 | 7.892 | 5,000,727 | -0.15(-1.89%) |
Jun 20, 2019 | 8.053 | 8.115 | 7.936 | 8.044 | 4,674,374 | +0.20(+2.51%) |
Jun 19, 2019 | 7.999 | 8.107 | 7.762 | 7.847 | 5,171,577 | -0.09(-1.13%) |
Jun 18, 2019 | 7.901 | 8.066 | 7.887 | 7.936 | 4,461,407 | +0.13(+1.61%) |
Jun 17, 2019 | 7.515 | 7.829 | 7.515 | 7.811 | 3,856,324 | +0.22(+2.95%) |
Jun 14, 2019 | 7.524 | 7.614 | 7.453 | 7.587 | 3,022,272 | +0.05(+0.71%) |
Jun 13, 2019 | 7.515 | 7.605 | 7.480 | 7.533 | 4,208,368 | +0.18(+2.44%) |
Jun 12, 2019 | 7.381 | 7.488 | 7.327 | 7.354 | 4,228,376 | -0.13(-1.78%) |
Jun 11, 2019 | 7.497 | 7.541 | 7.345 | 7.488 | 3,528,821 | +0.12(+1.69%) |
Jun 10, 2019 | 7.372 | 7.470 | 7.221 | 7.363 | 3,180,380 | +0.04(+0.61%) |
Jun 07, 2019 | 7.051 | 7.372 | 7.025 | 7.318 | 4,308,976 | +0.30(+4.31%) |
Jun 06, 2019 | 6.945 | 7.042 | 6.873 | 7.016 | 6,519,661 | +0.14(+2.07%) |
Jun 05, 2019 | 7.203 | 7.203 | 6.829 | 6.873 | 5,502,718 | -0.28(-3.86%) |
Jun 04, 2019 | 7.274 | 7.301 | 7.114 | 7.149 | 4,464,336 | -0.03(-0.37%) |
Jun 03, 2019 | 7.399 | 7.550 | 7.149 | 7.176 | 7,938,716 | -0.12(-1.59%) |
May 31, 2019 | 7.229 | 7.390 | 7.212 | 7.292 | 4,396,808 | -0.12(-1.68%) |
May 30, 2019 | 7.452 | 7.546 | 7.345 | 7.416 | 4,199,697 | -0.05(-0.72%) |
May 29, 2019 | 7.221 | 7.488 | 7.158 | 7.470 | 6,050,191 | +0.09(+1.21%) |
May 28, 2019 | 7.443 | 7.461 | 7.301 | 7.381 | 2,682,967 | +0.04(+0.48%) |
May 24, 2019 | 7.434 | 7.497 | 7.229 | 7.345 | 4,334,472 | +0.01(+0.12%) |
May 23, 2019 | 7.399 | 7.399 | 7.176 | 7.336 | 6,205,198 | -0.27(-3.51%) |
May 22, 2019 | 7.701 | 7.773 | 7.577 | 7.603 | 3,832,543 | -0.20(-2.62%) |
May 21, 2019 | 7.648 | 7.808 | 7.639 | 7.808 | 3,567,401 | +0.19(+2.45%) |
May 20, 2019 | 7.692 | 7.701 | 7.599 | 7.621 | 3,193,040 | -0.07(-0.93%) |
May 17, 2019 | 7.746 | 7.835 | 7.670 | 7.692 | 4,011,445 | -0.12(-1.48%) |
May 16, 2019 | 7.906 | 8.049 | 7.755 | 7.808 | 6,299,259 | -0.05(-0.68%) |
May 15, 2019 | 7.862 | 8.022 | 7.786 | 7.862 | 6,724,871 | -0.11(-1.34%) |
May 14, 2019 | 7.817 | 8.031 | 7.817 | 7.968 | 3,695,149 | +0.18(+2.29%) |
May 13, 2019 | 7.960 | 8.093 | 7.773 | 7.790 | 3,778,832 | -0.27(-3.31%) |
May 10, 2019 | 7.968 | 8.146 | 7.835 | 8.057 | 5,992,064 | +0.07(+0.89%) |
May 09, 2019 | 7.853 | 8.071 | 7.773 | 7.986 | 4,345,179 | +0.03(+0.34%) |
May 08, 2019 | 7.906 | 8.191 | 7.906 | 7.960 | 4,071,435 | +0.04(+0.56%) |
May 07, 2019 | 7.942 | 7.942 | 7.768 | 7.915 | 4,929,556 | -0.20(-2.41%) |
May 06, 2019 | 7.888 | 8.129 | 7.839 | 8.111 | 5,233,936 | +0.08(+1.00%) |
May 03, 2019 | 8.227 | 8.244 | 7.942 | 8.031 | 6,345,417 | -0.07(-0.88%) |
May 02, 2019 | 8.244 | 8.307 | 8.022 | 8.102 | 7,966,023 | -0.26(-3.09%) |
May 01, 2019 | 8.788 | 8.832 | 8.360 | 8.360 | 7,635,619 | -0.46(-5.25%) |
Apr 30, 2019 | 8.939 | 8.983 | 8.743 | 8.823 | 5,841,522 | -0.04(-0.40%) |
Apr 29, 2019 | 8.903 | 8.966 | 8.796 | 8.859 | 4,900,223 | -0.05(-0.60%) |
Apr 26, 2019 | 8.948 | 8.983 | 8.743 | 8.912 | 10,356,862 | -0.13(-1.48%) |
Apr 25, 2019 | 9.010 | 9.081 | 8.926 | 9.046 | 6,078,375 | -0.03(-0.29%) |
Apr 24, 2019 | 9.429 | 9.437 | 8.975 | 9.072 | 13,628,605 | -0.22(-2.39%) |
Apr 23, 2019 | 9.215 | 9.322 | 9.144 | 9.295 | 15,130,400 | +0.01(+0.10%) |
Apr 22, 2019 | 9.108 | 9.331 | 9.090 | 9.286 | 6,289,061 | +0.30(+3.37%) |
Apr 18, 2019 | 9.046 | 9.072 | 8.926 | 8.983 | 5,269,072 | -0.06(-0.69%) |
Apr 17, 2019 | 8.850 | 9.068 | 8.765 | 9.046 | 5,023,071 | +0.27(+3.04%) |
Apr 16, 2019 | 8.859 | 8.890 | 8.734 | 8.779 | 6,138,950 | +0.07(+0.82%) |
Apr 15, 2019 | 8.832 | 8.832 | 8.690 | 8.707 | 3,221,202 | -0.11(-1.21%) |
Apr 12, 2019 | 8.983 | 9.064 | 8.761 | 8.814 | 3,759,178 | +0.04(+0.41%) |
Apr 11, 2019 | 8.832 | 8.983 | 8.752 | 8.779 | 6,430,979 | -0.15(-1.69%) |
Apr 10, 2019 | 8.583 | 8.952 | 8.569 | 8.930 | 8,268,239 | +0.41(+4.81%) |
Apr 09, 2019 | 8.529 | 8.556 | 8.369 | 8.520 | 5,931,421 | -0.06(-0.73%) |
Apr 08, 2019 | 8.414 | 8.609 | 8.414 | 8.583 | 6,055,069 | +0.22(+2.66%) |
Apr 05, 2019 | 8.022 | 8.360 | 8.022 | 8.360 | 5,488,991 | +0.37(+4.57%) |
Apr 04, 2019 | 7.951 | 8.026 | 7.844 | 7.995 | 4,809,694 | +0.03(+0.34%) |
Apr 03, 2019 | 8.146 | 8.173 | 7.853 | 7.968 | 4,568,225 | -0.13(-1.65%) |
Apr 02, 2019 | 8.138 | 8.200 | 8.013 | 8.102 | 5,287,585 | -0.03(-0.33%) |