Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.830 | 6.850 | 6.735 | 6.790 | 5,453,300 | -0.03(-0.44%) |
Aug 29, 2019 | 6.870 | 6.870 | 6.771 | 6.820 | 6,774,870 | +0.00(+0.00%) |
Aug 28, 2019 | 6.700 | 6.870 | 6.630 | 6.820 | 7,779,795 | +0.12(+1.79%) |
Aug 27, 2019 | 6.850 | 6.860 | 6.690 | 6.700 | 7,975,441 | -0.15(-2.19%) |
Aug 26, 2019 | 6.800 | 6.860 | 6.720 | 6.850 | 4,404,237 | +0.11(+1.63%) |
Aug 23, 2019 | 6.830 | 6.940 | 6.720 | 6.740 | 7,355,700 | -0.13(-1.89%) |
Aug 22, 2019 | 6.840 | 6.880 | 6.770 | 6.870 | 6,271,852 | +0.05(+0.73%) |
Aug 21, 2019 | 6.850 | 6.860 | 6.780 | 6.820 | 5,345,479 | +0.02(+0.29%) |
Aug 20, 2019 | 6.950 | 6.960 | 6.790 | 6.800 | 9,971,092 | -0.16(-2.30%) |
Aug 19, 2019 | 6.950 | 6.980 | 6.890 | 6.960 | 6,158,821 | +0.05(+0.72%) |
Aug 16, 2019 | 6.890 | 6.980 | 6.880 | 6.910 | 8,733,500 | +0.05(+0.73%) |
Aug 15, 2019 | 6.800 | 6.890 | 6.760 | 6.860 | 13,564,241 | +0.07(+1.03%) |
Aug 14, 2019 | 6.750 | 6.890 | 6.730 | 6.790 | 19,186,066 | -0.01(-0.15%) |
Aug 13, 2019 | 6.790 | 6.890 | 6.710 | 6.800 | 13,602,217 | +0.04(+0.59%) |
Aug 12, 2019 | 6.790 | 6.810 | 6.670 | 6.760 | 7,159,138 | -0.05(-0.73%) |
Aug 09, 2019 | 6.770 | 6.920 | 6.730 | 6.810 | 8,241,200 | -0.04(-0.58%) |
Aug 08, 2019 | 6.750 | 6.890 | 6.730 | 6.850 | 10,887,569 | +0.12(+1.78%) |
Aug 07, 2019 | 6.650 | 6.750 | 6.600 | 6.730 | 11,487,719 | +0.02(+0.30%) |
Aug 06, 2019 | 6.740 | 6.740 | 6.630 | 6.710 | 20,931,486 | +0.05(+0.75%) |
Aug 05, 2019 | 6.520 | 6.690 | 6.520 | 6.660 | 22,049,996 | -0.10(-1.48%) |
Aug 02, 2019 | 6.950 | 6.990 | 6.585 | 6.760 | 35,396,500 | -0.42(-5.85%) |
Aug 01, 2019 | 7.390 | 7.390 | 7.160 | 7.180 | 25,056,472 | -0.15(-2.05%) |
Jul 31, 2019 | 7.520 | 7.560 | 7.170 | 7.330 | 27,485,566 | -0.19(-2.53%) |
Jul 30, 2019 | 7.740 | 7.750 | 7.430 | 7.520 | 25,942,486 | -0.26(-3.34%) |
Jul 29, 2019 | 8.010 | 8.020 | 7.700 | 7.780 | 20,593,028 | -0.21(-2.63%) |
Jul 26, 2019 | 7.620 | 8.060 | 7.590 | 7.990 | 70,984,304 | +0.55(+7.39%) |
Jul 25, 2019 | 7.700 | 7.730 | 7.410 | 7.440 | 48,162,384 | -0.32(-4.12%) |
Jul 24, 2019 | 7.470 | 7.810 | 7.380 | 7.760 | 55,797,276 | +0.67(+9.45%) |
Jul 23, 2019 | 7.040 | 7.120 | 6.920 | 7.090 | 22,036,914 | +0.09(+1.29%) |
Jul 22, 2019 | 7.130 | 7.300 | 6.880 | 7.000 | 45,775,676 | +0.05(+0.72%) |
Jul 19, 2019 | 6.900 | 6.980 | 6.770 | 6.950 | 27,574,900 | +0.03(+0.43%) |
Jul 18, 2019 | 7.070 | 7.140 | 6.790 | 6.920 | 23,185,402 | -0.17(-2.40%) |
Jul 17, 2019 | 7.220 | 7.260 | 7.090 | 7.090 | 11,574,499 | -0.13(-1.80%) |
Jul 16, 2019 | 7.100 | 7.250 | 6.990 | 7.220 | 22,831,120 | +0.11(+1.55%) |
Jul 15, 2019 | 7.090 | 7.170 | 7.050 | 7.110 | 14,444,572 | +0.01(+0.14%) |
Jul 12, 2019 | 6.920 | 7.175 | 6.920 | 7.100 | 19,480,000 | +0.19(+2.75%) |
Jul 11, 2019 | 7.150 | 7.190 | 6.720 | 6.910 | 28,538,916 | -0.25(-3.49%) |
Jul 10, 2019 | 7.050 | 7.200 | 7.010 | 7.160 | 27,687,920 | +0.32(+4.68%) |
Jul 09, 2019 | 6.870 | 6.900 | 6.800 | 6.840 | 8,682,336 | -0.03(-0.44%) |
Jul 08, 2019 | 7.010 | 7.100 | 6.850 | 6.870 | 12,416,027 | -0.17(-2.41%) |
Jul 05, 2019 | 7.000 | 7.140 | 6.950 | 7.040 | 10,614,100 | +0.06(+0.86%) |
Jul 03, 2019 | 6.930 | 7.160 | 6.840 | 6.980 | 17,158,700 | +0.10(+1.45%) |
Jul 02, 2019 | 6.580 | 7.110 | 6.560 | 6.880 | 23,024,736 | +0.30(+4.56%) |
Jul 01, 2019 | 6.640 | 6.670 | 6.550 | 6.580 | 14,667,917 | +0.01(+0.15%) |
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%) |