Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 03, 2019 | 6.870 | 6.970 | 6.575 | 6.780 | 19,760,432 | -0.09(-1.31%) |
May 31, 2019 | 7.030 | 7.115 | 6.770 | 6.870 | 28,905,000 | -0.29(-4.05%) |
May 30, 2019 | 6.730 | 7.160 | 6.580 | 7.160 | 38,936,836 | +0.36(+5.29%) |
May 29, 2019 | 6.940 | 6.950 | 6.770 | 6.800 | 15,695,903 | -0.11(-1.59%) |
May 28, 2019 | 7.150 | 7.170 | 6.900 | 6.910 | 27,471,378 | -0.25(-3.49%) |
May 24, 2019 | 7.010 | 7.270 | 6.840 | 7.160 | 20,370,100 | +0.21(+3.02%) |
May 23, 2019 | 6.900 | 7.040 | 6.720 | 6.950 | 34,767,760 | +0.28(+4.20%) |
May 22, 2019 | 7.030 | 7.090 | 6.580 | 6.670 | 52,393,388 | -0.55(-7.62%) |
May 21, 2019 | 7.190 | 7.340 | 7.120 | 7.220 | 51,751,176 | -0.12(-1.63%) |
May 20, 2019 | 7.790 | 7.900 | 6.800 | 7.340 | 166,190,960 | +1.16(+18.77%) |
May 17, 2019 | 6.060 | 6.240 | 6.005 | 6.180 | 28,874,700 | +0.10(+1.64%) |
May 16, 2019 | 6.040 | 6.200 | 5.990 | 6.080 | 24,185,120 | +0.01(+0.16%) |
May 15, 2019 | 5.950 | 6.095 | 5.900 | 6.070 | 13,366,028 | +0.08(+1.34%) |
May 14, 2019 | 6.020 | 6.030 | 5.860 | 5.990 | 16,113,017 | -0.03(-0.50%) |
May 13, 2019 | 6.020 | 6.280 | 5.900 | 6.020 | 23,873,066 | -0.17(-2.75%) |
May 10, 2019 | 5.930 | 6.190 | 5.855 | 6.190 | 20,970,300 | +0.21(+3.51%) |
May 09, 2019 | 5.580 | 5.990 | 5.580 | 5.980 | 22,318,388 | +0.36(+6.41%) |
May 08, 2019 | 5.660 | 5.670 | 5.550 | 5.620 | 18,029,000 | -0.17(-2.94%) |
May 07, 2019 | 5.700 | 5.840 | 5.690 | 5.790 | 26,291,894 | +0.05(+0.87%) |
May 06, 2019 | 5.670 | 5.750 | 5.600 | 5.740 | 12,324,762 | -0.06(-1.03%) |
May 03, 2019 | 5.500 | 5.800 | 5.500 | 5.800 | 26,888,700 | +0.32(+5.84%) |
May 02, 2019 | 5.570 | 5.630 | 5.450 | 5.480 | 20,036,760 | -0.08(-1.44%) |