Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.999 | 8.053 | 7.809 | 7.954 | 2,833,268 | -0.03(-0.34%) |
Jun 27, 2019 | 8.098 | 8.098 | 7.927 | 7.981 | 3,016,957 | -0.12(-1.45%) |
Jun 26, 2019 | 8.017 | 8.260 | 8.008 | 8.098 | 3,324,308 | +0.19(+2.39%) |
Jun 25, 2019 | 7.926 | 8.130 | 7.882 | 7.909 | 4,254,189 | -0.01(-0.11%) |
Jun 24, 2019 | 7.963 | 8.017 | 7.855 | 7.918 | 3,995,169 | -0.03(-0.34%) |
Jun 21, 2019 | 8.089 | 8.152 | 7.927 | 7.945 | 4,967,256 | -0.15(-1.89%) |
Jun 20, 2019 | 8.107 | 8.170 | 7.990 | 8.098 | 4,643,088 | +0.20(+2.51%) |
Jun 19, 2019 | 8.053 | 8.161 | 7.814 | 7.900 | 5,136,963 | -0.09(-1.13%) |
Jun 18, 2019 | 7.954 | 8.121 | 7.940 | 7.990 | 4,431,546 | +0.13(+1.61%) |
Jun 17, 2019 | 7.566 | 7.882 | 7.566 | 7.864 | 3,830,514 | +0.23(+2.95%) |
Jun 14, 2019 | 7.575 | 7.665 | 7.503 | 7.638 | 3,002,044 | +0.05(+0.71%) |
Jun 13, 2019 | 7.566 | 7.656 | 7.530 | 7.584 | 4,180,201 | +0.18(+2.44%) |
Jun 12, 2019 | 7.431 | 7.538 | 7.377 | 7.404 | 4,200,075 | -0.13(-1.78%) |
Jun 11, 2019 | 7.547 | 7.592 | 7.395 | 7.538 | 3,505,202 | +0.13(+1.69%) |
Jun 10, 2019 | 7.422 | 7.520 | 7.269 | 7.413 | 3,159,093 | +0.04(+0.61%) |
Jun 07, 2019 | 7.099 | 7.422 | 7.072 | 7.368 | 4,280,135 | +0.30(+4.31%) |
Jun 06, 2019 | 6.991 | 7.090 | 6.920 | 7.063 | 6,476,024 | +0.14(+2.07%) |
Jun 05, 2019 | 7.251 | 7.251 | 6.875 | 6.920 | 5,465,888 | -0.28(-3.86%) |
Jun 04, 2019 | 7.323 | 7.350 | 7.162 | 7.197 | 4,434,456 | -0.03(-0.37%) |
Jun 03, 2019 | 7.448 | 7.601 | 7.197 | 7.224 | 7,885,581 | -0.12(-1.59%) |
May 31, 2019 | 7.278 | 7.440 | 7.261 | 7.341 | 4,367,380 | -0.13(-1.68%) |
May 30, 2019 | 7.502 | 7.596 | 7.395 | 7.466 | 4,171,588 | -0.05(-0.72%) |
May 29, 2019 | 7.269 | 7.538 | 7.206 | 7.520 | 6,009,696 | +0.09(+1.21%) |
May 28, 2019 | 7.493 | 7.511 | 7.350 | 7.431 | 2,665,010 | +0.04(+0.48%) |
May 24, 2019 | 7.484 | 7.547 | 7.278 | 7.395 | 4,305,461 | +0.01(+0.12%) |
May 23, 2019 | 7.448 | 7.448 | 7.224 | 7.386 | 6,163,666 | -0.27(-3.51%) |
May 22, 2019 | 7.753 | 7.825 | 7.628 | 7.655 | 3,806,891 | -0.21(-2.62%) |
May 21, 2019 | 7.699 | 7.861 | 7.690 | 7.861 | 3,543,524 | +0.19(+2.45%) |
May 20, 2019 | 7.744 | 7.753 | 7.650 | 7.673 | 3,171,669 | -0.07(-0.93%) |
May 17, 2019 | 7.798 | 7.888 | 7.722 | 7.744 | 3,984,596 | -0.12(-1.48%) |
May 16, 2019 | 7.959 | 8.103 | 7.807 | 7.861 | 6,257,097 | -0.05(-0.68%) |
May 15, 2019 | 7.915 | 8.076 | 7.838 | 7.915 | 6,679,860 | -0.11(-1.34%) |
May 14, 2019 | 7.870 | 8.085 | 7.870 | 8.022 | 3,670,417 | +0.18(+2.29%) |
May 13, 2019 | 8.013 | 8.148 | 7.825 | 7.843 | 3,753,540 | -0.27(-3.31%) |
May 10, 2019 | 8.022 | 8.201 | 7.888 | 8.112 | 5,951,958 | +0.07(+0.89%) |
May 09, 2019 | 7.906 | 8.125 | 7.825 | 8.040 | 4,316,096 | +0.03(+0.34%) |
May 08, 2019 | 7.959 | 8.246 | 7.959 | 8.013 | 4,044,184 | +0.04(+0.56%) |
May 07, 2019 | 7.995 | 7.995 | 7.820 | 7.968 | 4,896,562 | -0.20(-2.41%) |
May 06, 2019 | 7.941 | 8.183 | 7.892 | 8.166 | 5,198,905 | +0.08(+1.00%) |
May 03, 2019 | 8.282 | 8.300 | 7.995 | 8.085 | 6,302,947 | -0.07(-0.88%) |
May 02, 2019 | 8.300 | 8.363 | 8.076 | 8.157 | 7,912,705 | -0.26(-3.09%) |
May 01, 2019 | 8.847 | 8.892 | 8.417 | 8.417 | 7,584,513 | -0.47(-5.25%) |
Apr 30, 2019 | 8.999 | 9.044 | 8.802 | 8.883 | 5,802,424 | -0.04(-0.40%) |
Apr 29, 2019 | 8.963 | 9.026 | 8.856 | 8.918 | 4,867,425 | -0.05(-0.60%) |
Apr 26, 2019 | 9.008 | 9.044 | 8.802 | 8.972 | 10,287,543 | -0.13(-1.48%) |
Apr 25, 2019 | 9.071 | 9.143 | 8.986 | 9.107 | 6,037,692 | -0.03(-0.29%) |
Apr 24, 2019 | 9.492 | 9.501 | 9.035 | 9.134 | 13,537,388 | -0.22(-2.39%) |
Apr 23, 2019 | 9.277 | 9.385 | 9.205 | 9.358 | 15,029,130 | +0.01(+0.10%) |
Apr 22, 2019 | 9.169 | 9.393 | 9.152 | 9.349 | 6,246,968 | +0.30(+3.37%) |
Apr 18, 2019 | 9.107 | 9.134 | 8.986 | 9.044 | 5,233,805 | -0.06(-0.69%) |
Apr 17, 2019 | 8.909 | 9.129 | 8.824 | 9.107 | 4,989,451 | +0.27(+3.04%) |
Apr 16, 2019 | 8.918 | 8.950 | 8.793 | 8.838 | 6,097,862 | +0.07(+0.82%) |
Apr 15, 2019 | 8.892 | 8.892 | 8.748 | 8.766 | 3,199,642 | -0.11(-1.21%) |
Apr 12, 2019 | 9.044 | 9.125 | 8.820 | 8.874 | 3,734,017 | +0.04(+0.41%) |
Apr 11, 2019 | 8.892 | 9.044 | 8.811 | 8.838 | 6,387,936 | -0.15(-1.69%) |
Apr 10, 2019 | 8.641 | 9.013 | 8.627 | 8.990 | 8,212,898 | +0.41(+4.81%) |
Apr 09, 2019 | 8.587 | 8.614 | 8.425 | 8.578 | 5,891,722 | -0.06(-0.73%) |
Apr 08, 2019 | 8.470 | 8.667 | 8.470 | 8.641 | 6,014,542 | +0.22(+2.66%) |
Apr 05, 2019 | 8.076 | 8.417 | 8.076 | 8.417 | 5,452,252 | +0.37(+4.57%) |
Apr 04, 2019 | 8.004 | 8.080 | 7.897 | 8.049 | 4,777,502 | +0.03(+0.34%) |
Apr 03, 2019 | 8.201 | 8.228 | 7.906 | 8.022 | 4,537,650 | -0.13(-1.65%) |
Apr 02, 2019 | 8.192 | 8.255 | 8.067 | 8.157 | 5,252,195 | -0.03(-0.33%) |