Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.320 | 6.480 | 6.110 | 6.170 | 3,799,552 | -0.24(-3.74%) |
Jul 30, 2019 | 6.450 | 6.560 | 6.358 | 6.410 | 4,028,229 | -0.03(-0.47%) |
Jul 29, 2019 | 6.300 | 6.455 | 6.240 | 6.440 | 1,158,200 | +0.16(+2.55%) |
Jul 26, 2019 | 6.340 | 6.370 | 6.200 | 6.280 | 1,102,300 | +0.02(+0.32%) |
Jul 25, 2019 | 6.390 | 6.400 | 6.200 | 6.260 | 1,734,731 | -0.13(-2.03%) |
Jul 24, 2019 | 6.280 | 6.400 | 6.190 | 6.390 | 1,714,836 | +0.18(+2.90%) |
Jul 23, 2019 | 6.300 | 6.370 | 6.090 | 6.210 | 2,537,760 | -0.09(-1.43%) |
Jul 22, 2019 | 6.300 | 6.390 | 6.260 | 6.300 | 1,671,327 | +0.01(+0.16%) |
Jul 19, 2019 | 6.420 | 6.580 | 6.220 | 6.290 | 3,574,700 | -0.24(-3.68%) |
Jul 18, 2019 | 6.290 | 6.570 | 6.200 | 6.530 | 2,699,251 | +0.23(+3.65%) |
Jul 17, 2019 | 6.200 | 6.330 | 6.140 | 6.300 | 2,037,666 | +0.16(+2.61%) |
Jul 16, 2019 | 6.030 | 6.250 | 5.970 | 6.140 | 2,696,937 | +0.08(+1.32%) |
Jul 15, 2019 | 6.150 | 6.265 | 6.030 | 6.060 | 1,707,544 | -0.07(-1.14%) |
Jul 12, 2019 | 5.900 | 6.130 | 5.890 | 6.130 | 3,274,600 | +0.25(+4.25%) |
Jul 11, 2019 | 5.850 | 5.970 | 5.810 | 5.880 | 2,612,924 | +0.01(+0.17%) |
Jul 10, 2019 | 5.830 | 5.880 | 5.710 | 5.870 | 1,935,523 | +0.10(+1.73%) |
Jul 09, 2019 | 5.570 | 5.770 | 5.520 | 5.770 | 2,188,615 | +0.20(+3.59%) |
Jul 08, 2019 | 5.550 | 5.620 | 5.510 | 5.570 | 2,172,823 | +0.01(+0.18%) |
Jul 05, 2019 | 5.550 | 5.600 | 5.400 | 5.560 | 2,988,800 | -0.10(-1.77%) |
Jul 03, 2019 | 5.880 | 5.880 | 5.620 | 5.660 | 1,545,800 | -0.15(-2.58%) |
Jul 02, 2019 | 5.680 | 5.850 | 5.570 | 5.810 | 3,330,839 | +0.22(+3.94%) |
Jul 01, 2019 | 5.710 | 5.760 | 5.530 | 5.590 | 6,543,845 | -0.32(-5.41%) |
Jun 28, 2019 | 5.750 | 5.920 | 5.550 | 5.910 | 32,987,300 | +0.13(+2.25%) |
Jun 27, 2019 | 5.560 | 5.810 | 5.520 | 5.780 | 4,420,858 | +0.12(+2.12%) |
Jun 26, 2019 | 5.400 | 5.690 | 5.360 | 5.660 | 4,195,714 | +0.17(+3.10%) |
Jun 25, 2019 | 5.650 | 5.770 | 5.410 | 5.490 | 6,254,791 | -0.07(-1.26%) |
Jun 24, 2019 | 5.300 | 5.590 | 5.250 | 5.560 | 4,333,237 | +0.34(+6.51%) |
Jun 21, 2019 | 5.190 | 5.335 | 5.060 | 5.220 | 6,481,300 | +0.03(+0.58%) |
Jun 20, 2019 | 5.100 | 5.200 | 5.030 | 5.190 | 3,407,177 | +0.25(+5.06%) |
Jun 19, 2019 | 4.690 | 4.960 | 4.690 | 4.940 | 2,778,772 | +0.16(+3.35%) |
Jun 18, 2019 | 4.720 | 4.800 | 4.595 | 4.780 | 2,940,961 | +0.12(+2.58%) |
Jun 17, 2019 | 4.580 | 4.670 | 4.471 | 4.660 | 2,377,722 | +0.20(+4.48%) |
Jun 14, 2019 | 4.490 | 4.610 | 4.440 | 4.460 | 2,754,800 | +0.02(+0.45%) |
Jun 13, 2019 | 4.290 | 4.450 | 4.240 | 4.440 | 3,112,973 | +0.20(+4.72%) |
Jun 12, 2019 | 4.190 | 4.290 | 4.170 | 4.240 | 1,013,018 | +0.07(+1.68%) |
Jun 11, 2019 | 4.080 | 4.200 | 4.040 | 4.170 | 1,755,536 | +0.09(+2.21%) |
Jun 10, 2019 | 4.100 | 4.180 | 4.000 | 4.080 | 1,233,930 | -0.13(-3.09%) |
Jun 07, 2019 | 4.210 | 4.280 | 4.200 | 4.210 | 1,391,900 | +0.00(+0.00%) |
Jun 06, 2019 | 4.170 | 4.245 | 4.170 | 4.210 | 1,040,876 | +0.01(+0.24%) |
Jun 05, 2019 | 4.230 | 4.279 | 4.120 | 4.200 | 1,291,223 | +0.01(+0.24%) |
Jun 04, 2019 | 4.140 | 4.190 | 4.100 | 4.190 | 1,394,518 | +0.02(+0.48%) |
Jun 03, 2019 | 4.090 | 4.190 | 4.080 | 4.170 | 1,538,364 | +0.12(+2.96%) |
May 31, 2019 | 3.940 | 4.070 | 3.910 | 4.050 | 1,654,400 | +0.16(+4.11%) |
May 30, 2019 | 3.780 | 3.900 | 3.690 | 3.890 | 1,095,473 | +0.08(+2.10%) |
May 29, 2019 | 3.740 | 3.810 | 3.724 | 3.810 | 1,101,521 | +0.07(+1.87%) |
May 28, 2019 | 3.710 | 3.800 | 3.700 | 3.740 | 1,039,141 | -0.03(-0.80%) |
May 24, 2019 | 3.840 | 3.860 | 3.730 | 3.770 | 976,000 | -0.06(-1.57%) |
May 23, 2019 | 3.810 | 3.910 | 3.790 | 3.830 | 1,190,235 | +0.04(+1.06%) |
May 22, 2019 | 3.810 | 3.860 | 3.780 | 3.790 | 743,549 | -0.04(-1.04%) |
May 21, 2019 | 3.800 | 3.845 | 3.770 | 3.830 | 479,705 | +0.02(+0.52%) |
May 20, 2019 | 3.840 | 3.870 | 3.800 | 3.810 | 749,326 | -0.06(-1.55%) |
May 17, 2019 | 3.830 | 3.880 | 3.800 | 3.870 | 1,131,700 | +0.01(+0.26%) |
May 16, 2019 | 3.910 | 3.935 | 3.820 | 3.860 | 551,876 | -0.08(-2.03%) |
May 15, 2019 | 3.920 | 3.970 | 3.900 | 3.940 | 829,484 | +0.01(+0.25%) |
May 14, 2019 | 3.980 | 3.980 | 3.870 | 3.930 | 927,707 | -0.04(-1.01%) |
May 13, 2019 | 3.860 | 4.010 | 3.840 | 3.970 | 1,801,389 | +0.13(+3.39%) |
May 10, 2019 | 3.880 | 3.900 | 3.820 | 3.840 | 1,921,400 | -0.01(-0.26%) |
May 09, 2019 | 3.890 | 3.910 | 3.830 | 3.850 | 886,791 | -0.02(-0.52%) |
May 08, 2019 | 3.990 | 3.990 | 3.835 | 3.870 | 777,300 | -0.09(-2.27%) |
May 07, 2019 | 3.880 | 3.980 | 3.850 | 3.960 | 1,148,721 | +0.07(+1.80%) |
May 06, 2019 | 3.950 | 3.958 | 3.870 | 3.890 | 846,065 | -0.02(-0.51%) |
May 03, 2019 | 3.910 | 3.970 | 3.910 | 3.910 | 568,100 | +0.01(+0.26%) |
May 02, 2019 | 3.920 | 3.980 | 3.850 | 3.900 | 1,343,971 | -0.06(-1.52%) |