Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 8.252 | 8.447 | 8.126 | 8.418 | 5,310,333 | +0.17(+2.01%) |
Jun 27, 2019 | 8.106 | 8.340 | 8.106 | 8.252 | 5,791,553 | +0.15(+1.81%) |
Jun 26, 2019 | 7.833 | 8.155 | 7.784 | 8.106 | 6,178,947 | +0.37(+4.79%) |
Jun 25, 2019 | 7.735 | 7.804 | 7.560 | 7.735 | 4,053,583 | +0.01(+0.13%) |
Jun 24, 2019 | 7.823 | 7.882 | 7.628 | 7.726 | 3,867,094 | -0.10(-1.25%) |
Jun 21, 2019 | 8.145 | 8.145 | 7.823 | 7.823 | 5,954,545 | -0.35(-4.30%) |
Jun 20, 2019 | 8.126 | 8.389 | 8.057 | 8.174 | 8,142,083 | +0.18(+2.20%) |
Jun 19, 2019 | 7.969 | 8.048 | 7.852 | 7.999 | 3,369,811 | +0.01(+0.12%) |
Jun 18, 2019 | 7.794 | 8.160 | 7.726 | 7.989 | 7,966,368 | +0.31(+4.07%) |
Jun 17, 2019 | 7.531 | 7.721 | 7.482 | 7.677 | 4,022,936 | +0.18(+2.34%) |
Jun 14, 2019 | 7.501 | 7.589 | 7.472 | 7.501 | 8,307,494 | -0.11(-1.41%) |
Jun 13, 2019 | 7.540 | 7.638 | 7.462 | 7.609 | 4,628,377 | +0.08(+1.04%) |
Jun 12, 2019 | 7.394 | 7.560 | 7.296 | 7.531 | 3,648,989 | -0.02(-0.26%) |
Jun 11, 2019 | 7.423 | 7.599 | 7.423 | 7.550 | 7,237,016 | +0.23(+3.20%) |
Jun 10, 2019 | 7.170 | 7.452 | 7.170 | 7.316 | 4,942,141 | +0.26(+3.73%) |
Jun 07, 2019 | 6.906 | 7.209 | 6.877 | 7.053 | 5,170,296 | +0.21(+3.14%) |
Jun 06, 2019 | 7.014 | 7.150 | 6.740 | 6.838 | 7,722,230 | -0.26(-3.71%) |
Jun 05, 2019 | 7.560 | 7.618 | 6.822 | 7.101 | 8,326,954 | -0.46(-6.06%) |
Jun 04, 2019 | 7.452 | 7.648 | 7.316 | 7.560 | 5,089,130 | +0.18(+2.38%) |
Jun 03, 2019 | 7.365 | 7.404 | 7.238 | 7.384 | 5,567,288 | +0.03(+0.40%) |
May 31, 2019 | 7.501 | 7.579 | 7.331 | 7.355 | 5,212,020 | -0.30(-3.95%) |
May 30, 2019 | 7.511 | 7.687 | 7.472 | 7.657 | 4,407,288 | +0.17(+2.21%) |
May 29, 2019 | 7.413 | 7.521 | 7.209 | 7.492 | 7,379,904 | +0.02(+0.26%) |
May 28, 2019 | 7.560 | 7.716 | 7.472 | 7.472 | 7,363,623 | +0.01(+0.13%) |
May 24, 2019 | 7.540 | 7.833 | 7.423 | 7.462 | 11,039,856 | +0.15(+2.00%) |
May 23, 2019 | 6.965 | 7.482 | 6.760 | 7.316 | 13,766,194 | -0.23(-3.10%) |
May 22, 2019 | 7.365 | 7.423 | 7.043 | 7.550 | 8,452,557 | +0.08(+1.04%) |
May 21, 2019 | 7.550 | 7.648 | 7.462 | 7.472 | 7,331,663 | +0.08(+1.06%) |
May 20, 2019 | 7.852 | 7.872 | 7.267 | 7.394 | 12,881,300 | -0.62(-7.79%) |
May 17, 2019 | 8.184 | 8.184 | 7.872 | 8.018 | 11,584,216 | -0.22(-2.72%) |
May 16, 2019 | 8.155 | 8.399 | 8.096 | 8.243 | 6,511,028 | +0.12(+1.44%) |
May 15, 2019 | 7.911 | 8.282 | 7.823 | 8.126 | 7,410,941 | +0.16(+1.96%) |
May 14, 2019 | 7.735 | 8.008 | 7.735 | 7.969 | 4,232,750 | +0.46(+6.10%) |
May 13, 2019 | 7.755 | 7.979 | 7.443 | 7.511 | 14,380,413 | -0.78(-9.41%) |
May 10, 2019 | 8.486 | 8.496 | 8.101 | 8.291 | 5,962,131 | -0.08(-0.93%) |
May 09, 2019 | 8.233 | 8.438 | 8.042 | 8.369 | 7,088,953 | -0.03(-0.35%) |
May 08, 2019 | 8.565 | 8.584 | 8.252 | 8.399 | 7,878,979 | -0.14(-1.60%) |
May 07, 2019 | 8.574 | 8.730 | 8.399 | 8.535 | 5,721,837 | -0.12(-1.35%) |
May 06, 2019 | 8.321 | 8.682 | 8.311 | 8.652 | 8,726,132 | -0.28(-3.17%) |
May 03, 2019 | 8.955 | 9.033 | 8.701 | 8.935 | 5,816,660 | +0.05(+0.55%) |
May 02, 2019 | 8.447 | 8.984 | 8.447 | 8.886 | 12,108,786 | +0.36(+4.23%) |
May 01, 2019 | 8.516 | 8.760 | 8.418 | 8.525 | 6,207,619 | +0.13(+1.51%) |
Apr 30, 2019 | 8.018 | 8.555 | 8.008 | 8.399 | 14,633,164 | +0.48(+6.03%) |
Apr 29, 2019 | 7.804 | 7.999 | 7.787 | 7.921 | 4,740,344 | +0.13(+1.63%) |
Apr 26, 2019 | 7.774 | 7.823 | 7.687 | 7.794 | 4,401,938 | +0.00(+0.00%) |
Apr 25, 2019 | 7.804 | 7.862 | 7.638 | 7.794 | 3,723,139 | -0.11(-1.36%) |
Apr 24, 2019 | 7.843 | 7.999 | 7.696 | 7.901 | 8,890,827 | +0.06(+0.75%) |
Apr 23, 2019 | 7.609 | 7.882 | 7.599 | 7.843 | 11,469,530 | +0.27(+3.61%) |
Apr 22, 2019 | 7.628 | 7.657 | 7.365 | 7.570 | 3,204,344 | -0.17(-2.14%) |
Apr 18, 2019 | 7.638 | 7.804 | 7.618 | 7.735 | 4,654,538 | +0.11(+1.41%) |
Apr 17, 2019 | 7.774 | 7.804 | 7.521 | 7.628 | 12,659,150 | -0.06(-0.76%) |
Apr 16, 2019 | 7.823 | 7.901 | 7.570 | 7.687 | 8,080,103 | -0.03(-0.38%) |
Apr 15, 2019 | 8.126 | 8.126 | 7.521 | 7.716 | 12,275,513 | -0.46(-5.61%) |
Apr 12, 2019 | 8.126 | 8.301 | 8.126 | 8.174 | 6,603,471 | +0.16(+1.95%) |
Apr 11, 2019 | 7.833 | 8.048 | 7.765 | 8.018 | 4,729,332 | +0.17(+2.11%) |
Apr 10, 2019 | 8.048 | 8.126 | 7.813 | 7.852 | 9,606,673 | -0.21(-2.66%) |
Apr 09, 2019 | 8.321 | 8.321 | 7.891 | 8.067 | 10,421,103 | -0.25(-3.05%) |
Apr 08, 2019 | 8.321 | 8.428 | 8.208 | 8.321 | 5,981,827 | -0.12(-1.39%) |
Apr 05, 2019 | 8.233 | 8.496 | 8.155 | 8.438 | 12,492,714 | +0.35(+4.34%) |
Apr 04, 2019 | 7.999 | 8.096 | 7.960 | 8.087 | 5,716,041 | +0.04(+0.48%) |
Apr 03, 2019 | 8.018 | 8.155 | 7.930 | 8.048 | 7,009,652 | +0.20(+2.61%) |
Apr 02, 2019 | 8.174 | 8.174 | 7.765 | 7.843 | 9,125,718 | -0.33(-4.06%) |