Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.290 | 7.294 | 7.140 | 7.280 | 2,225,288 | +0.14(+1.96%) |
Oct 30, 2019 | 6.930 | 7.150 | 6.830 | 7.140 | 4,791,669 | +0.26(+3.78%) |
Oct 29, 2019 | 6.590 | 6.900 | 6.580 | 6.880 | 1,558,538 | +0.21(+3.15%) |
Oct 28, 2019 | 6.650 | 6.690 | 6.530 | 6.670 | 1,208,553 | -0.10(-1.48%) |
Oct 25, 2019 | 6.950 | 7.020 | 6.685 | 6.770 | 2,556,400 | +0.11(+1.65%) |
Oct 24, 2019 | 6.290 | 6.670 | 6.290 | 6.660 | 2,965,958 | +0.41(+6.56%) |
Oct 23, 2019 | 6.260 | 6.340 | 6.220 | 6.250 | 1,031,285 | +0.03(+0.48%) |
Oct 22, 2019 | 6.230 | 6.310 | 6.130 | 6.220 | 1,233,065 | -0.06(-0.96%) |
Oct 21, 2019 | 6.560 | 6.630 | 6.265 | 6.280 | 1,816,572 | -0.25(-3.83%) |
Oct 18, 2019 | 6.300 | 6.580 | 6.300 | 6.530 | 2,308,000 | +0.14(+2.19%) |
Oct 17, 2019 | 6.160 | 6.445 | 6.150 | 6.390 | 2,067,863 | +0.21(+3.40%) |
Oct 16, 2019 | 6.090 | 6.200 | 6.050 | 6.180 | 1,390,939 | +0.12(+1.98%) |
Oct 15, 2019 | 6.140 | 6.180 | 6.010 | 6.060 | 2,262,393 | -0.15(-2.42%) |
Oct 14, 2019 | 6.270 | 6.345 | 6.190 | 6.210 | 1,115,937 | -0.07(-1.11%) |
Oct 11, 2019 | 6.500 | 6.530 | 6.240 | 6.280 | 2,788,400 | -0.33(-4.99%) |
Oct 10, 2019 | 6.650 | 6.670 | 6.520 | 6.610 | 1,405,245 | -0.05(-0.75%) |
Oct 09, 2019 | 6.790 | 6.850 | 6.590 | 6.660 | 1,721,480 | -0.13(-1.91%) |
Oct 08, 2019 | 6.570 | 6.810 | 6.490 | 6.790 | 2,922,748 | +0.34(+5.27%) |
Oct 07, 2019 | 6.460 | 6.620 | 6.420 | 6.450 | 1,545,659 | -0.05(-0.77%) |
Oct 04, 2019 | 6.280 | 6.520 | 6.270 | 6.500 | 2,177,600 | +0.16(+2.52%) |
Oct 03, 2019 | 6.410 | 6.521 | 6.280 | 6.340 | 1,951,866 | +0.00(+0.00%) |
Oct 02, 2019 | 6.130 | 6.440 | 6.080 | 6.340 | 2,191,702 | +0.19(+3.09%) |
Oct 01, 2019 | 6.040 | 6.330 | 6.030 | 6.150 | 3,084,231 | +0.08(+1.32%) |
Sep 30, 2019 | 6.200 | 6.340 | 5.990 | 6.070 | 3,165,788 | -0.26(-4.11%) |
Sep 27, 2019 | 6.070 | 6.415 | 6.070 | 6.330 | 2,673,900 | +0.09(+1.44%) |
Sep 26, 2019 | 6.430 | 6.500 | 6.240 | 6.240 | 1,557,532 | -0.18(-2.80%) |
Sep 25, 2019 | 6.680 | 6.690 | 6.315 | 6.420 | 2,801,596 | -0.22(-3.31%) |
Sep 24, 2019 | 6.540 | 6.690 | 6.470 | 6.640 | 2,730,138 | +0.06(+0.91%) |
Sep 23, 2019 | 6.470 | 6.610 | 6.420 | 6.580 | 2,281,854 | +0.20(+3.13%) |
Sep 20, 2019 | 6.210 | 6.425 | 6.210 | 6.380 | 4,095,800 | +0.13(+2.08%) |
Sep 19, 2019 | 6.200 | 6.340 | 6.170 | 6.250 | 2,234,201 | +0.08(+1.30%) |
Sep 18, 2019 | 6.380 | 6.400 | 6.040 | 6.170 | 2,541,184 | -0.16(-2.53%) |
Sep 17, 2019 | 6.160 | 6.380 | 6.110 | 6.330 | 2,989,309 | +0.23(+3.77%) |
Sep 16, 2019 | 6.440 | 6.450 | 6.021 | 6.100 | 4,403,262 | -0.29(-4.54%) |
Sep 13, 2019 | 6.520 | 6.690 | 6.360 | 6.390 | 2,712,900 | -0.13(-1.99%) |
Sep 12, 2019 | 6.750 | 6.806 | 6.500 | 6.520 | 3,189,096 | -0.03(-0.46%) |
Sep 11, 2019 | 6.400 | 6.699 | 6.400 | 6.550 | 2,828,723 | +0.07(+1.08%) |
Sep 10, 2019 | 6.500 | 6.650 | 6.400 | 6.480 | 2,497,960 | -0.11(-1.67%) |
Sep 09, 2019 | 6.770 | 6.820 | 6.460 | 6.590 | 2,776,612 | -0.17(-2.51%) |
Sep 06, 2019 | 7.160 | 7.280 | 6.760 | 6.760 | 3,404,100 | -0.37(-5.19%) |
Sep 05, 2019 | 7.390 | 7.400 | 7.045 | 7.130 | 3,714,073 | -0.45(-5.94%) |
Sep 04, 2019 | 7.490 | 7.600 | 7.455 | 7.580 | 1,452,711 | +0.09(+1.20%) |
Sep 03, 2019 | 7.600 | 7.620 | 7.380 | 7.490 | 3,999,638 | +0.05(+0.67%) |
Aug 30, 2019 | 7.380 | 7.550 | 7.380 | 7.440 | 2,242,100 | +0.02(+0.27%) |
Aug 29, 2019 | 7.770 | 7.840 | 7.305 | 7.420 | 4,170,431 | -0.37(-4.75%) |
Aug 28, 2019 | 7.780 | 7.914 | 7.600 | 7.790 | 3,620,736 | -0.04(-0.51%) |
Aug 27, 2019 | 7.520 | 7.945 | 7.420 | 7.830 | 3,351,181 | +0.35(+4.68%) |
Aug 26, 2019 | 7.550 | 7.650 | 7.420 | 7.480 | 2,652,092 | -0.02(-0.27%) |
Aug 23, 2019 | 7.230 | 7.560 | 7.160 | 7.500 | 3,432,200 | +0.39(+5.49%) |
Aug 22, 2019 | 7.120 | 7.250 | 7.070 | 7.110 | 2,016,076 | -0.05(-0.70%) |
Aug 21, 2019 | 7.070 | 7.230 | 7.060 | 7.160 | 1,973,424 | +0.06(+0.85%) |
Aug 20, 2019 | 6.880 | 7.180 | 6.850 | 7.100 | 2,259,872 | +0.28(+4.11%) |
Aug 19, 2019 | 6.720 | 6.980 | 6.650 | 6.820 | 2,506,846 | -0.10(-1.45%) |
Aug 16, 2019 | 6.980 | 7.030 | 6.766 | 6.920 | 2,837,800 | -0.11(-1.56%) |
Aug 15, 2019 | 6.900 | 7.100 | 6.837 | 7.030 | 2,408,535 | +0.14(+2.03%) |
Aug 14, 2019 | 6.880 | 6.995 | 6.820 | 6.890 | 3,271,336 | +0.19(+2.84%) |
Aug 13, 2019 | 6.960 | 6.980 | 6.370 | 6.700 | 4,435,801 | -0.12(-1.76%) |
Aug 12, 2019 | 7.000 | 7.130 | 6.810 | 6.820 | 2,640,112 | -0.13(-1.87%) |
Aug 09, 2019 | 6.890 | 7.070 | 6.865 | 6.950 | 2,078,600 | +0.02(+0.29%) |
Aug 08, 2019 | 6.650 | 6.970 | 6.630 | 6.930 | 2,384,894 | +0.19(+2.82%) |
Aug 07, 2019 | 6.820 | 6.930 | 6.710 | 6.740 | 3,187,965 | +0.04(+0.60%) |
Aug 06, 2019 | 6.620 | 6.800 | 6.600 | 6.700 | 2,493,840 | +0.08(+1.21%) |
Aug 05, 2019 | 6.600 | 6.790 | 6.560 | 6.620 | 3,518,438 | +0.17(+2.64%) |
Aug 02, 2019 | 6.550 | 6.555 | 6.415 | 6.450 | 2,423,600 | -0.14(-2.12%) |