Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.320 | 6.540 | 6.250 | 6.270 | 1,152,200 | -0.20(-3.09%) |
May 30, 2019 | 6.920 | 6.920 | 6.440 | 6.470 | 1,124,581 | -0.43(-6.23%) |
May 29, 2019 | 6.900 | 6.955 | 6.733 | 6.900 | 2,202,186 | -0.08(-1.15%) |
May 28, 2019 | 7.240 | 7.350 | 6.940 | 6.980 | 1,299,708 | -0.22(-3.06%) |
May 24, 2019 | 7.000 | 7.510 | 7.000 | 7.200 | 2,506,900 | +0.08(+1.12%) |
May 23, 2019 | 6.770 | 7.200 | 6.620 | 7.120 | 2,280,740 | +0.22(+3.19%) |
May 22, 2019 | 6.980 | 7.060 | 6.750 | 6.900 | 1,389,739 | -0.10(-1.43%) |
May 21, 2019 | 6.790 | 7.010 | 6.740 | 7.000 | 1,591,287 | +0.25(+3.70%) |
May 20, 2019 | 6.820 | 6.910 | 6.700 | 6.750 | 1,009,376 | -0.17(-2.46%) |
May 17, 2019 | 7.010 | 7.075 | 6.760 | 6.920 | 1,114,700 | -0.18(-2.54%) |
May 16, 2019 | 7.050 | 7.220 | 7.020 | 7.100 | 1,446,281 | +0.08(+1.14%) |
May 15, 2019 | 6.700 | 7.050 | 6.480 | 7.020 | 1,120,685 | +0.20(+2.93%) |
May 14, 2019 | 6.950 | 6.970 | 6.680 | 6.820 | 2,046,919 | -0.03(-0.44%) |
May 13, 2019 | 7.480 | 7.480 | 6.760 | 6.850 | 2,251,807 | -0.71(-9.39%) |
May 10, 2019 | 7.900 | 8.040 | 7.560 | 7.560 | 1,978,100 | -0.55(-6.78%) |
May 09, 2019 | 8.110 | 8.170 | 7.840 | 8.110 | 1,101,105 | -0.07(-0.86%) |
May 08, 2019 | 7.960 | 8.230 | 7.900 | 8.180 | 1,762,365 | +0.21(+2.63%) |
May 07, 2019 | 8.400 | 8.510 | 7.860 | 7.970 | 1,206,244 | -0.48(-5.68%) |
May 06, 2019 | 7.950 | 8.470 | 7.930 | 8.450 | 1,411,166 | +0.31(+3.81%) |
May 03, 2019 | 7.890 | 8.150 | 7.840 | 8.140 | 1,332,300 | +0.30(+3.83%) |
May 02, 2019 | 7.800 | 7.970 | 7.640 | 7.840 | 902,848 | +0.05(+0.64%) |
May 01, 2019 | 7.980 | 8.070 | 7.780 | 7.790 | 1,213,781 | -0.16(-2.01%) |
Apr 30, 2019 | 7.980 | 7.980 | 7.700 | 7.950 | 1,510,476 | +0.01(+0.13%) |
Apr 29, 2019 | 8.010 | 8.060 | 7.920 | 7.940 | 1,292,278 | -0.06(-0.75%) |
Apr 26, 2019 | 8.090 | 8.150 | 7.940 | 8.000 | 1,155,800 | -0.09(-1.11%) |
Apr 25, 2019 | 8.030 | 8.190 | 7.870 | 8.090 | 1,279,091 | +0.06(+0.75%) |
Apr 24, 2019 | 8.130 | 8.300 | 7.900 | 8.030 | 1,360,933 | -0.12(-1.47%) |
Apr 23, 2019 | 7.960 | 8.230 | 7.770 | 8.150 | 1,750,107 | +0.20(+2.52%) |
Apr 22, 2019 | 7.750 | 7.990 | 7.700 | 7.950 | 1,307,821 | +0.12(+1.53%) |
Apr 18, 2019 | 8.200 | 8.200 | 7.500 | 7.830 | 2,003,100 | -0.31(-3.81%) |
Apr 17, 2019 | 8.050 | 8.560 | 7.770 | 8.140 | 3,025,915 | +0.14(+1.75%) |
Apr 16, 2019 | 7.900 | 8.090 | 7.790 | 8.000 | 1,359,623 | +0.09(+1.14%) |
Apr 15, 2019 | 8.150 | 8.240 | 7.580 | 7.910 | 1,692,632 | -0.18(-2.22%) |
Apr 12, 2019 | 8.170 | 8.410 | 8.020 | 8.090 | 1,452,300 | -0.01(-0.12%) |
Apr 11, 2019 | 8.420 | 8.480 | 8.040 | 8.100 | 1,124,602 | -0.31(-3.69%) |
Apr 10, 2019 | 8.090 | 8.430 | 8.050 | 8.410 | 1,397,197 | +0.41(+5.13%) |
Apr 09, 2019 | 8.400 | 8.400 | 7.920 | 8.000 | 2,384,711 | -0.38(-4.53%) |
Apr 08, 2019 | 8.410 | 8.530 | 8.140 | 8.380 | 1,463,305 | -0.09(-1.06%) |
Apr 05, 2019 | 8.500 | 8.580 | 8.330 | 8.470 | 1,420,100 | -0.01(-0.12%) |
Apr 04, 2019 | 8.330 | 8.520 | 8.050 | 8.480 | 1,898,733 | +0.16(+1.92%) |
Apr 03, 2019 | 8.320 | 8.650 | 8.230 | 8.320 | 2,186,766 | +0.05(+0.60%) |
Apr 02, 2019 | 8.180 | 8.300 | 7.850 | 8.270 | 2,566,263 | +0.18(+2.22%) |
Apr 01, 2019 | 8.470 | 9.300 | 8.060 | 8.090 | 8,689,148 | +0.05(+0.62%) |
Mar 29, 2019 | 7.550 | 8.850 | 7.550 | 8.040 | 6,624,900 | +0.58(+7.77%) |
Mar 28, 2019 | 7.240 | 7.570 | 7.150 | 7.460 | 1,553,732 | +0.24(+3.32%) |
Mar 27, 2019 | 7.340 | 7.380 | 7.040 | 7.220 | 1,233,135 | -0.12(-1.63%) |
Mar 26, 2019 | 7.100 | 7.350 | 7.040 | 7.340 | 1,531,985 | +0.30(+4.26%) |
Mar 25, 2019 | 6.860 | 7.110 | 6.810 | 7.040 | 1,512,381 | +0.21(+3.07%) |
Mar 22, 2019 | 7.370 | 7.450 | 6.820 | 6.830 | 2,009,300 | -0.56(-7.58%) |
Mar 21, 2019 | 7.400 | 7.610 | 7.300 | 7.390 | 2,162,570 | -0.06(-0.81%) |
Mar 20, 2019 | 7.440 | 7.790 | 7.360 | 7.450 | 2,346,953 | +0.03(+0.40%) |
Mar 19, 2019 | 7.540 | 7.570 | 7.060 | 7.420 | 2,793,023 | +0.01(+0.13%) |
Mar 18, 2019 | 6.880 | 7.470 | 6.760 | 7.410 | 2,167,711 | +0.51(+7.39%) |
Mar 15, 2019 | 6.980 | 7.070 | 6.660 | 6.900 | 5,208,100 | -0.05(-0.72%) |
Mar 14, 2019 | 6.810 | 7.080 | 6.780 | 6.950 | 2,427,948 | +0.15(+2.21%) |
Mar 13, 2019 | 6.860 | 6.980 | 6.620 | 6.800 | 2,249,289 | -0.06(-0.87%) |
Mar 12, 2019 | 6.820 | 7.010 | 6.670 | 6.860 | 2,666,198 | +0.10(+1.48%) |
Mar 11, 2019 | 6.450 | 6.780 | 6.250 | 6.760 | 3,216,925 | +0.38(+5.96%) |
Mar 08, 2019 | 6.120 | 6.590 | 6.114 | 6.380 | 3,088,600 | +0.30(+4.93%) |
Mar 07, 2019 | 6.250 | 6.420 | 6.040 | 6.080 | 2,111,899 | -0.17(-2.72%) |
Mar 06, 2019 | 6.520 | 6.660 | 6.220 | 6.250 | 2,859,280 | -0.26(-3.99%) |
Mar 05, 2019 | 6.760 | 6.950 | 6.480 | 6.510 | 3,154,662 | -0.32(-4.69%) |
Mar 04, 2019 | 7.230 | 7.540 | 6.520 | 6.830 | 4,800,202 | -0.38(-5.27%) |