Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.303 | 7.303 | 7.197 | 7.215 | 2,574,906 | -0.11(-1.52%) |
May 30, 2019 | 7.379 | 7.437 | 7.279 | 7.326 | 2,764,706 | -0.07(-0.95%) |
May 29, 2019 | 7.543 | 7.555 | 7.379 | 7.396 | 2,976,442 | -0.16(-2.17%) |
May 28, 2019 | 7.590 | 7.631 | 7.537 | 7.560 | 2,145,635 | -0.02(-0.31%) |
May 24, 2019 | 7.601 | 7.648 | 7.572 | 7.584 | 2,122,749 | +0.01(+0.15%) |
May 23, 2019 | 7.519 | 7.590 | 7.514 | 7.572 | 1,430,251 | +0.02(+0.31%) |
May 22, 2019 | 7.701 | 7.716 | 7.461 | 7.549 | 3,215,340 | -0.12(-1.60%) |
May 21, 2019 | 7.597 | 7.689 | 7.551 | 7.672 | 3,053,940 | +0.12(+1.60%) |
May 20, 2019 | 7.597 | 7.626 | 7.523 | 7.551 | 4,357,073 | +0.03(+0.46%) |
May 17, 2019 | 7.431 | 7.569 | 7.414 | 7.517 | 4,747,252 | +0.09(+1.16%) |
May 16, 2019 | 7.488 | 7.591 | 7.391 | 7.431 | 11,089,062 | -0.29(-3.72%) |
May 15, 2019 | 7.597 | 7.729 | 7.557 | 7.718 | 2,031,979 | +0.15(+1.97%) |
May 14, 2019 | 7.528 | 7.591 | 7.425 | 7.569 | 1,939,754 | +0.06(+0.84%) |
May 13, 2019 | 7.459 | 7.528 | 7.339 | 7.505 | 2,676,687 | +0.02(+0.31%) |
May 10, 2019 | 7.465 | 7.523 | 7.310 | 7.482 | 4,198,983 | +0.09(+1.16%) |
May 09, 2019 | 7.402 | 7.437 | 7.236 | 7.396 | 4,218,667 | -0.05(-0.62%) |
May 08, 2019 | 7.632 | 7.649 | 7.419 | 7.442 | 4,168,444 | -0.22(-2.92%) |
May 07, 2019 | 7.752 | 7.815 | 7.626 | 7.666 | 3,499,101 | -0.12(-1.55%) |
May 06, 2019 | 7.850 | 7.939 | 7.758 | 7.787 | 2,735,482 | -0.13(-1.67%) |
May 03, 2019 | 7.890 | 7.976 | 7.861 | 7.919 | 1,541,637 | +0.07(+0.95%) |
May 02, 2019 | 7.809 | 7.870 | 7.792 | 7.844 | 2,090,474 | +0.03(+0.44%) |
May 01, 2019 | 7.844 | 7.867 | 7.798 | 7.809 | 2,501,366 | -0.03(-0.37%) |
Apr 30, 2019 | 7.873 | 7.890 | 7.787 | 7.838 | 1,938,890 | -0.03(-0.44%) |
Apr 29, 2019 | 7.913 | 7.959 | 7.873 | 7.873 | 1,605,320 | -0.03(-0.44%) |
Apr 26, 2019 | 7.947 | 7.999 | 7.898 | 7.907 | 2,289,451 | -0.02(-0.29%) |
Apr 25, 2019 | 7.964 | 7.999 | 7.873 | 7.930 | 1,303,359 | -0.05(-0.58%) |
Apr 24, 2019 | 7.896 | 7.993 | 7.884 | 7.976 | 1,628,359 | +0.09(+1.16%) |
Apr 23, 2019 | 7.804 | 7.901 | 7.804 | 7.884 | 1,903,315 | +0.08(+1.03%) |
Apr 22, 2019 | 7.855 | 7.855 | 7.792 | 7.804 | 1,826,088 | -0.05(-0.58%) |
Apr 18, 2019 | 7.764 | 7.855 | 7.752 | 7.850 | 779,880 | +0.10(+1.33%) |
Apr 17, 2019 | 7.890 | 7.907 | 7.672 | 7.746 | 2,060,671 | -0.14(-1.75%) |
Apr 16, 2019 | 7.867 | 7.894 | 7.827 | 7.884 | 1,149,429 | +0.05(+0.66%) |
Apr 15, 2019 | 7.884 | 7.913 | 7.758 | 7.832 | 1,907,884 | -0.05(-0.65%) |
Apr 12, 2019 | 7.855 | 7.890 | 7.807 | 7.884 | 1,220,099 | +0.06(+0.81%) |
Apr 11, 2019 | 7.758 | 7.861 | 7.752 | 7.821 | 1,512,365 | +0.06(+0.81%) |
Apr 10, 2019 | 7.741 | 7.787 | 7.718 | 7.758 | 1,150,725 | +0.02(+0.22%) |
Apr 09, 2019 | 7.775 | 7.832 | 7.723 | 7.741 | 1,570,043 | -0.05(-0.66%) |
Apr 08, 2019 | 7.769 | 7.809 | 7.678 | 7.792 | 2,054,582 | +0.02(+0.30%) |
Apr 05, 2019 | 7.832 | 7.832 | 7.741 | 7.769 | 3,466,504 | +0.05(+0.59%) |
Apr 04, 2019 | 7.643 | 7.723 | 7.637 | 7.723 | 1,370,891 | +0.08(+1.05%) |
Apr 03, 2019 | 7.614 | 7.672 | 7.563 | 7.643 | 1,556,323 | +0.05(+0.60%) |
Apr 02, 2019 | 7.505 | 7.603 | 7.477 | 7.597 | 1,513,536 | +0.10(+1.30%) |
Apr 01, 2019 | 7.465 | 7.540 | 7.459 | 7.500 | 1,817,444 | +0.06(+0.77%) |
Mar 29, 2019 | 7.471 | 7.528 | 7.431 | 7.442 | 2,016,885 | -0.01(-0.08%) |
Mar 28, 2019 | 7.448 | 7.454 | 7.402 | 7.448 | 875,624 | +0.01(+0.15%) |
Mar 27, 2019 | 7.448 | 7.494 | 7.408 | 7.437 | 1,005,661 | -0.01(-0.08%) |
Mar 26, 2019 | 7.431 | 7.459 | 7.419 | 7.442 | 732,078 | +0.03(+0.46%) |
Mar 25, 2019 | 7.373 | 7.437 | 7.316 | 7.408 | 1,192,250 | +0.05(+0.62%) |
Mar 22, 2019 | 7.391 | 7.425 | 7.333 | 7.362 | 1,900,992 | -0.05(-0.62%) |
Mar 21, 2019 | 7.322 | 7.419 | 7.299 | 7.408 | 1,443,994 | +0.11(+1.49%) |
Mar 20, 2019 | 7.362 | 7.396 | 7.299 | 7.299 | 1,132,458 | -0.05(-0.70%) |
Mar 19, 2019 | 7.437 | 7.442 | 7.316 | 7.350 | 1,046,453 | -0.07(-1.00%) |
Mar 18, 2019 | 7.379 | 7.437 | 7.379 | 7.425 | 1,460,623 | +0.05(+0.62%) |
Mar 15, 2019 | 7.316 | 7.379 | 7.276 | 7.379 | 3,429,907 | +0.07(+0.94%) |
Mar 14, 2019 | 7.345 | 7.373 | 7.282 | 7.310 | 1,864,143 | -0.03(-0.39%) |
Mar 13, 2019 | 7.350 | 7.402 | 7.327 | 7.339 | 1,505,818 | -0.01(-0.08%) |
Mar 12, 2019 | 7.316 | 7.362 | 7.293 | 7.345 | 1,396,802 | +0.01(+0.16%) |
Mar 11, 2019 | 7.287 | 7.339 | 7.253 | 7.333 | 1,340,399 | +0.06(+0.87%) |
Mar 08, 2019 | 7.270 | 7.310 | 7.213 | 7.270 | 2,078,927 | -0.02(-0.31%) |
Mar 07, 2019 | 7.362 | 7.373 | 7.276 | 7.293 | 1,498,636 | -0.08(-1.09%) |
Mar 06, 2019 | 7.419 | 7.425 | 7.333 | 7.373 | 948,992 | -0.05(-0.62%) |
Mar 05, 2019 | 7.402 | 7.440 | 7.385 | 7.419 | 1,443,776 | +0.03(+0.47%) |
Mar 04, 2019 | 7.431 | 7.431 | 7.316 | 7.385 | 1,643,642 | -0.01(-0.08%) |