Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.550 | 6.570 | 6.270 | 6.390 | 2,159,016 | -0.19(-2.89%) |
Jul 30, 2019 | 6.490 | 6.580 | 6.430 | 6.580 | 1,077,860 | +0.02(+0.30%) |
Jul 29, 2019 | 6.460 | 6.620 | 6.280 | 6.560 | 2,436,681 | +0.09(+1.39%) |
Jul 26, 2019 | 6.520 | 6.530 | 6.390 | 6.470 | 1,903,657 | -0.08(-1.22%) |
Jul 25, 2019 | 6.440 | 6.720 | 6.350 | 6.550 | 4,108,319 | -0.20(-2.96%) |
Jul 24, 2019 | 6.950 | 7.010 | 6.700 | 6.750 | 2,577,708 | -0.21(-3.02%) |
Jul 23, 2019 | 7.050 | 7.060 | 6.890 | 6.960 | 1,647,899 | -0.07(-1.00%) |
Jul 22, 2019 | 7.240 | 7.280 | 7.000 | 7.030 | 1,692,886 | -0.23(-3.17%) |
Jul 19, 2019 | 7.140 | 7.380 | 7.100 | 7.260 | 3,307,846 | +0.35(+5.07%) |
Jul 18, 2019 | 7.010 | 7.030 | 6.810 | 6.910 | 1,546,885 | -0.14(-1.99%) |
Jul 17, 2019 | 7.170 | 7.190 | 6.980 | 7.050 | 1,190,785 | -0.14(-1.95%) |
Jul 16, 2019 | 7.150 | 7.260 | 7.000 | 7.190 | 2,121,589 | +0.02(+0.28%) |
Jul 15, 2019 | 7.070 | 7.200 | 7.020 | 7.170 | 1,653,921 | +0.15(+2.14%) |
Jul 12, 2019 | 7.080 | 7.080 | 6.940 | 7.020 | 2,467,116 | -0.09(-1.27%) |
Jul 11, 2019 | 6.980 | 7.150 | 6.920 | 7.110 | 2,353,901 | +0.10(+1.43%) |
Jul 10, 2019 | 6.930 | 7.050 | 6.880 | 7.010 | 2,517,941 | +0.23(+3.39%) |
Jul 09, 2019 | 6.940 | 6.940 | 6.740 | 6.780 | 2,136,777 | -0.23(-3.28%) |
Jul 08, 2019 | 7.040 | 7.040 | 6.860 | 7.010 | 1,523,505 | -0.03(-0.43%) |
Jul 05, 2019 | 6.940 | 7.130 | 6.940 | 7.040 | 1,806,027 | -0.20(-2.76%) |
Jul 04, 2019 | 7.240 | 7.260 | 7.200 | 7.240 | 374,813 | -0.01(-0.14%) |
Jul 03, 2019 | 7.260 | 7.280 | 7.210 | 7.250 | 2,894,468 | -0.05(-0.68%) |
Jul 02, 2019 | 7.100 | 7.310 | 6.960 | 7.300 | 2,463,475 | +0.09(+1.25%) |
Jun 28, 2019 | 7.210 | 7.210 | 7.210 | 0 | +0.15(+2.12%) | |
Jun 27, 2019 | 7.190 | 7.250 | 7.020 | 7.060 | 1,941,015 | -0.12(-1.67%) |
Jun 26, 2019 | 7.150 | 7.240 | 7.120 | 7.180 | 2,092,722 | +0.05(+0.70%) |
Jun 25, 2019 | 7.190 | 7.250 | 7.090 | 7.130 | 2,870,748 | +0.05(+0.71%) |
Jun 24, 2019 | 6.930 | 7.100 | 6.920 | 7.080 | 1,454,996 | +0.17(+2.46%) |
Jun 21, 2019 | 6.910 | 6.930 | 6.770 | 6.910 | 2,177,281 | -0.01(-0.14%) |
Jun 20, 2019 | 7.100 | 7.230 | 6.880 | 6.920 | 3,544,119 | +0.03(+0.44%) |
Jun 19, 2019 | 6.920 | 6.920 | 6.740 | 6.890 | 1,579,485 | -0.03(-0.43%) |
Jun 18, 2019 | 6.870 | 7.050 | 6.840 | 6.920 | 1,901,855 | +0.16(+2.37%) |
Jun 17, 2019 | 6.710 | 6.820 | 6.520 | 6.760 | 2,461,509 | +0.03(+0.45%) |
Jun 14, 2019 | 6.650 | 6.730 | 6.580 | 6.730 | 1,152,833 | +0.03(+0.45%) |
Jun 13, 2019 | 6.600 | 6.820 | 6.550 | 6.700 | 2,117,028 | +0.17(+2.60%) |
Jun 12, 2019 | 6.630 | 6.630 | 6.500 | 6.530 | 1,919,087 | -0.10(-1.51%) |
Jun 11, 2019 | 6.530 | 6.660 | 6.530 | 6.630 | 1,778,855 | +0.25(+3.92%) |
Jun 10, 2019 | 6.380 | 6.480 | 6.360 | 6.380 | 1,268,937 | +0.07(+1.11%) |
Jun 07, 2019 | 6.250 | 6.370 | 6.230 | 6.310 | 1,363,735 | -0.02(-0.32%) |
Jun 06, 2019 | 6.200 | 6.410 | 6.180 | 6.330 | 1,440,155 | +0.13(+2.10%) |
Jun 05, 2019 | 6.440 | 6.440 | 6.140 | 6.200 | 2,140,234 | -0.20(-3.13%) |
Jun 04, 2019 | 6.290 | 6.430 | 6.230 | 6.400 | 1,706,607 | +0.13(+2.07%) |
Jun 03, 2019 | 6.050 | 6.280 | 6.030 | 6.270 | 2,140,632 | +0.23(+3.81%) |
May 31, 2019 | 5.900 | 6.050 | 5.900 | 6.040 | 2,313,458 | +0.00(+0.00%) |
May 30, 2019 | 6.140 | 6.200 | 5.960 | 6.040 | 1,727,109 | -0.12(-1.95%) |
May 29, 2019 | 6.080 | 6.180 | 6.000 | 6.160 | 897,183 | +0.05(+0.82%) |
May 28, 2019 | 6.260 | 6.300 | 6.060 | 6.110 | 2,698,741 | -0.16(-2.55%) |
May 27, 2019 | 6.240 | 6.270 | 6.140 | 6.270 | 800,036 | +0.04(+0.64%) |
May 24, 2019 | 6.210 | 6.280 | 6.150 | 6.230 | 3,337,666 | +0.13(+2.13%) |
May 23, 2019 | 6.100 | 6.120 | 5.850 | 6.100 | 3,613,803 | -0.10(-1.61%) |
May 22, 2019 | 6.320 | 6.340 | 6.150 | 6.200 | 1,725,184 | -0.21(-3.28%) |
May 21, 2019 | 6.310 | 6.560 | 6.310 | 6.410 | 2,720,127 | +0.12(+1.91%) |
May 17, 2019 | 6.290 | 6.290 | 6.290 | 0 | -0.26(-3.97%) | |
May 16, 2019 | 6.620 | 6.630 | 6.530 | 6.550 | 1,145,945 | +0.01(+0.15%) |
May 15, 2019 | 6.570 | 6.710 | 6.540 | 6.540 | 1,494,454 | -0.11(-1.65%) |
May 14, 2019 | 6.360 | 6.690 | 6.360 | 6.650 | 2,234,767 | +0.34(+5.39%) |
May 13, 2019 | 6.320 | 6.330 | 6.090 | 6.310 | 4,637,598 | -0.33(-4.97%) |
May 10, 2019 | 6.500 | 6.650 | 6.430 | 6.640 | 3,475,758 | +0.18(+2.79%) |
May 09, 2019 | 6.520 | 6.580 | 6.420 | 6.460 | 2,721,979 | -0.16(-2.42%) |
May 08, 2019 | 6.650 | 6.730 | 6.570 | 6.620 | 3,615,567 | -0.05(-0.75%) |
May 07, 2019 | 6.800 | 6.830 | 6.630 | 6.670 | 3,185,404 | -0.21(-3.05%) |
May 06, 2019 | 6.780 | 6.920 | 6.690 | 6.880 | 1,977,166 | -0.07(-1.01%) |
May 03, 2019 | 7.010 | 7.010 | 6.900 | 6.950 | 2,504,975 | +0.07(+1.02%) |
May 02, 2019 | 6.930 | 7.060 | 6.850 | 6.880 | 2,524,517 | -0.05(-0.72%) |