Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.600 | 6.640 | 6.530 | 6.570 | 16,655,600 | -0.02(-0.30%) |
Jun 27, 2019 | 6.610 | 6.670 | 6.510 | 6.590 | 11,647,940 | +0.03(+0.46%) |
Jun 26, 2019 | 6.870 | 6.880 | 6.560 | 6.560 | 23,214,442 | -0.27(-3.95%) |
Jun 25, 2019 | 6.840 | 6.895 | 6.800 | 6.830 | 12,443,697 | -0.01(-0.15%) |
Jun 24, 2019 | 6.970 | 7.000 | 6.820 | 6.840 | 14,101,417 | -0.03(-0.44%) |
Jun 21, 2019 | 7.270 | 7.279 | 6.800 | 6.870 | 30,240,600 | -0.45(-6.15%) |
Jun 20, 2019 | 7.470 | 7.540 | 7.190 | 7.320 | 21,186,612 | -0.13(-1.74%) |
Jun 19, 2019 | 7.270 | 7.500 | 7.160 | 7.450 | 24,035,152 | +0.22(+3.04%) |
Jun 18, 2019 | 7.150 | 7.320 | 7.140 | 7.230 | 33,586,360 | +0.13(+1.83%) |
Jun 17, 2019 | 7.030 | 7.140 | 6.990 | 7.100 | 21,126,076 | +0.09(+1.28%) |
Jun 14, 2019 | 6.760 | 7.240 | 6.730 | 7.010 | 33,156,900 | +0.20(+2.94%) |
Jun 13, 2019 | 6.590 | 6.830 | 6.530 | 6.810 | 25,365,956 | +0.18(+2.71%) |
Jun 12, 2019 | 6.600 | 6.840 | 6.540 | 6.630 | 34,778,936 | +0.05(+0.76%) |
Jun 11, 2019 | 6.990 | 7.020 | 6.470 | 6.580 | 36,175,920 | -0.41(-5.87%) |
Jun 10, 2019 | 7.130 | 7.210 | 6.960 | 6.990 | 11,478,427 | -0.11(-1.55%) |
Jun 07, 2019 | 6.990 | 7.180 | 6.970 | 7.100 | 13,350,100 | +0.12(+1.72%) |
Jun 06, 2019 | 7.040 | 7.135 | 6.765 | 6.980 | 17,039,112 | -0.09(-1.27%) |
Jun 05, 2019 | 7.010 | 7.140 | 6.910 | 7.070 | 20,166,006 | +0.09(+1.29%) |
Jun 04, 2019 | 6.860 | 7.010 | 6.820 | 6.980 | 20,297,944 | +0.20(+2.95%) |
Jun 03, 2019 | 6.870 | 6.970 | 6.575 | 6.780 | 19,760,432 | -0.09(-1.31%) |
May 31, 2019 | 7.030 | 7.115 | 6.770 | 6.870 | 28,905,000 | -0.29(-4.05%) |
May 30, 2019 | 6.730 | 7.160 | 6.580 | 7.160 | 38,936,836 | +0.36(+5.29%) |
May 29, 2019 | 6.940 | 6.950 | 6.770 | 6.800 | 15,695,903 | -0.11(-1.59%) |
May 28, 2019 | 7.150 | 7.170 | 6.900 | 6.910 | 27,471,378 | -0.25(-3.49%) |
May 24, 2019 | 7.010 | 7.270 | 6.840 | 7.160 | 20,370,100 | +0.21(+3.02%) |
May 23, 2019 | 6.900 | 7.040 | 6.720 | 6.950 | 34,767,760 | +0.28(+4.20%) |
May 22, 2019 | 7.030 | 7.090 | 6.580 | 6.670 | 52,393,388 | -0.55(-7.62%) |
May 21, 2019 | 7.190 | 7.340 | 7.120 | 7.220 | 51,751,176 | -0.12(-1.63%) |
May 20, 2019 | 7.790 | 7.900 | 6.800 | 7.340 | 166,190,960 | +1.16(+18.77%) |
May 17, 2019 | 6.060 | 6.240 | 6.005 | 6.180 | 28,874,700 | +0.10(+1.64%) |
May 16, 2019 | 6.040 | 6.200 | 5.990 | 6.080 | 24,185,120 | +0.01(+0.16%) |
May 15, 2019 | 5.950 | 6.095 | 5.900 | 6.070 | 13,366,028 | +0.08(+1.34%) |
May 14, 2019 | 6.020 | 6.030 | 5.860 | 5.990 | 16,113,017 | -0.03(-0.50%) |
May 13, 2019 | 6.020 | 6.280 | 5.900 | 6.020 | 23,873,066 | -0.17(-2.75%) |
May 10, 2019 | 5.930 | 6.190 | 5.855 | 6.190 | 20,970,300 | +0.21(+3.51%) |
May 09, 2019 | 5.580 | 5.990 | 5.580 | 5.980 | 22,318,388 | +0.36(+6.41%) |
May 08, 2019 | 5.660 | 5.670 | 5.550 | 5.620 | 18,029,000 | -0.17(-2.94%) |
May 07, 2019 | 5.700 | 5.840 | 5.690 | 5.790 | 26,291,894 | +0.05(+0.87%) |
May 06, 2019 | 5.670 | 5.750 | 5.600 | 5.740 | 12,324,762 | -0.06(-1.03%) |
May 03, 2019 | 5.500 | 5.800 | 5.500 | 5.800 | 26,888,700 | +0.32(+5.84%) |
May 02, 2019 | 5.570 | 5.630 | 5.450 | 5.480 | 20,036,760 | -0.08(-1.44%) |
May 01, 2019 | 5.560 | 5.620 | 5.460 | 5.560 | 13,621,862 | -0.02(-0.36%) |
Apr 30, 2019 | 5.570 | 5.660 | 5.520 | 5.580 | 10,244,858 | +0.04(+0.72%) |
Apr 29, 2019 | 5.550 | 5.590 | 5.440 | 5.540 | 17,089,424 | +0.00(+0.00%) |
Apr 26, 2019 | 5.650 | 5.670 | 5.524 | 5.540 | 15,540,900 | -0.07(-1.25%) |
Apr 25, 2019 | 5.640 | 5.690 | 5.520 | 5.610 | 14,800,153 | -0.01(-0.18%) |
Apr 24, 2019 | 5.730 | 5.730 | 5.490 | 5.620 | 21,797,132 | -0.09(-1.58%) |
Apr 23, 2019 | 5.890 | 5.930 | 5.690 | 5.710 | 23,695,494 | -0.17(-2.89%) |
Apr 22, 2019 | 5.750 | 5.920 | 5.710 | 5.880 | 14,094,666 | +0.11(+1.91%) |
Apr 18, 2019 | 5.660 | 5.810 | 5.620 | 5.770 | 12,245,000 | +0.13(+2.30%) |
Apr 17, 2019 | 5.740 | 5.950 | 5.630 | 5.640 | 46,754,452 | -0.37(-6.16%) |
Apr 16, 2019 | 5.910 | 6.150 | 5.910 | 6.010 | 17,072,104 | +0.13(+2.21%) |
Apr 15, 2019 | 6.090 | 6.090 | 5.840 | 5.880 | 16,400,673 | -0.22(-3.61%) |
Apr 12, 2019 | 6.000 | 6.170 | 5.960 | 6.100 | 16,390,700 | +0.12(+2.01%) |
Apr 11, 2019 | 5.950 | 6.020 | 5.860 | 5.980 | 14,949,859 | +0.04(+0.67%) |
Apr 10, 2019 | 5.800 | 5.960 | 5.800 | 5.940 | 10,382,014 | +0.11(+1.89%) |
Apr 09, 2019 | 5.730 | 5.840 | 5.670 | 5.830 | 11,712,484 | +0.06(+1.04%) |
Apr 08, 2019 | 5.640 | 5.790 | 5.580 | 5.770 | 13,083,629 | +0.14(+2.49%) |
Apr 05, 2019 | 5.660 | 5.730 | 5.594 | 5.630 | 12,330,100 | +0.00(+0.00%) |
Apr 04, 2019 | 5.610 | 5.710 | 5.570 | 5.630 | 11,568,363 | +0.04(+0.72%) |
Apr 03, 2019 | 5.600 | 5.700 | 5.530 | 5.590 | 12,890,918 | -0.03(-0.53%) |
Apr 02, 2019 | 5.620 | 5.705 | 5.570 | 5.620 | 16,201,473 | +0.00(+0.00%) |