Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.229 | 7.390 | 7.212 | 7.292 | 4,396,808 | -0.12(-1.68%) |
May 30, 2019 | 7.452 | 7.546 | 7.345 | 7.416 | 4,199,697 | -0.05(-0.72%) |
May 29, 2019 | 7.221 | 7.488 | 7.158 | 7.470 | 6,050,191 | +0.09(+1.21%) |
May 28, 2019 | 7.443 | 7.461 | 7.301 | 7.381 | 2,682,967 | +0.04(+0.48%) |
May 24, 2019 | 7.434 | 7.497 | 7.229 | 7.345 | 4,334,472 | +0.01(+0.12%) |
May 23, 2019 | 7.399 | 7.399 | 7.176 | 7.336 | 6,205,198 | -0.27(-3.51%) |
May 22, 2019 | 7.701 | 7.773 | 7.577 | 7.603 | 3,832,543 | -0.20(-2.62%) |
May 21, 2019 | 7.648 | 7.808 | 7.639 | 7.808 | 3,567,401 | +0.19(+2.45%) |
May 20, 2019 | 7.692 | 7.701 | 7.599 | 7.621 | 3,193,040 | -0.07(-0.93%) |
May 17, 2019 | 7.746 | 7.835 | 7.670 | 7.692 | 4,011,445 | -0.12(-1.48%) |
May 16, 2019 | 7.906 | 8.049 | 7.755 | 7.808 | 6,299,259 | -0.05(-0.68%) |
May 15, 2019 | 7.862 | 8.022 | 7.786 | 7.862 | 6,724,871 | -0.11(-1.34%) |
May 14, 2019 | 7.817 | 8.031 | 7.817 | 7.968 | 3,695,149 | +0.18(+2.29%) |
May 13, 2019 | 7.960 | 8.093 | 7.773 | 7.790 | 3,778,832 | -0.27(-3.31%) |
May 10, 2019 | 7.968 | 8.146 | 7.835 | 8.057 | 5,992,064 | +0.07(+0.89%) |
May 09, 2019 | 7.853 | 8.071 | 7.773 | 7.986 | 4,345,179 | +0.03(+0.34%) |
May 08, 2019 | 7.906 | 8.191 | 7.906 | 7.960 | 4,071,435 | +0.04(+0.56%) |
May 07, 2019 | 7.942 | 7.942 | 7.768 | 7.915 | 4,929,556 | -0.20(-2.41%) |
May 06, 2019 | 7.888 | 8.129 | 7.839 | 8.111 | 5,233,936 | +0.08(+1.00%) |
May 03, 2019 | 8.227 | 8.244 | 7.942 | 8.031 | 6,345,417 | -0.07(-0.88%) |
May 02, 2019 | 8.244 | 8.307 | 8.022 | 8.102 | 7,966,023 | -0.26(-3.09%) |
May 01, 2019 | 8.788 | 8.832 | 8.360 | 8.360 | 7,635,619 | -0.46(-5.25%) |
Apr 30, 2019 | 8.939 | 8.983 | 8.743 | 8.823 | 5,841,522 | -0.04(-0.40%) |
Apr 29, 2019 | 8.903 | 8.966 | 8.796 | 8.859 | 4,900,223 | -0.05(-0.60%) |
Apr 26, 2019 | 8.948 | 8.983 | 8.743 | 8.912 | 10,356,862 | -0.13(-1.48%) |
Apr 25, 2019 | 9.010 | 9.081 | 8.926 | 9.046 | 6,078,375 | -0.03(-0.29%) |
Apr 24, 2019 | 9.429 | 9.437 | 8.975 | 9.072 | 13,628,605 | -0.22(-2.39%) |
Apr 23, 2019 | 9.215 | 9.322 | 9.144 | 9.295 | 15,130,400 | +0.01(+0.10%) |
Apr 22, 2019 | 9.108 | 9.331 | 9.090 | 9.286 | 6,289,061 | +0.30(+3.37%) |
Apr 18, 2019 | 9.046 | 9.072 | 8.926 | 8.983 | 5,269,072 | -0.06(-0.69%) |
Apr 17, 2019 | 8.850 | 9.068 | 8.765 | 9.046 | 5,023,071 | +0.27(+3.04%) |
Apr 16, 2019 | 8.859 | 8.890 | 8.734 | 8.779 | 6,138,950 | +0.07(+0.82%) |
Apr 15, 2019 | 8.832 | 8.832 | 8.690 | 8.707 | 3,221,202 | -0.11(-1.21%) |
Apr 12, 2019 | 8.983 | 9.064 | 8.761 | 8.814 | 3,759,178 | +0.04(+0.41%) |
Apr 11, 2019 | 8.832 | 8.983 | 8.752 | 8.779 | 6,430,979 | -0.15(-1.69%) |
Apr 10, 2019 | 8.583 | 8.952 | 8.569 | 8.930 | 8,268,239 | +0.41(+4.81%) |
Apr 09, 2019 | 8.529 | 8.556 | 8.369 | 8.520 | 5,931,421 | -0.06(-0.73%) |
Apr 08, 2019 | 8.414 | 8.609 | 8.414 | 8.583 | 6,055,069 | +0.22(+2.66%) |
Apr 05, 2019 | 8.022 | 8.360 | 8.022 | 8.360 | 5,488,991 | +0.37(+4.57%) |
Apr 04, 2019 | 7.951 | 8.026 | 7.844 | 7.995 | 4,809,694 | +0.03(+0.34%) |
Apr 03, 2019 | 8.146 | 8.173 | 7.853 | 7.968 | 4,568,225 | -0.13(-1.65%) |
Apr 02, 2019 | 8.138 | 8.200 | 8.013 | 8.102 | 5,287,585 | -0.03(-0.33%) |
Apr 01, 2019 | 7.960 | 8.129 | 7.933 | 8.129 | 7,292,600 | +0.40(+5.18%) |
Mar 29, 2019 | 7.835 | 7.844 | 7.612 | 7.728 | 3,547,233 | +0.06(+0.81%) |
Mar 28, 2019 | 7.612 | 7.701 | 7.514 | 7.666 | 4,363,026 | +0.00(+0.00%) |
Mar 27, 2019 | 7.755 | 7.799 | 7.630 | 7.666 | 4,910,334 | -0.10(-1.26%) |
Mar 26, 2019 | 7.630 | 7.826 | 7.630 | 7.764 | 4,045,976 | +0.18(+2.35%) |
Mar 25, 2019 | 7.746 | 7.813 | 7.559 | 7.586 | 4,520,782 | -0.20(-2.63%) |
Mar 22, 2019 | 8.057 | 8.057 | 7.777 | 7.790 | 3,606,987 | -0.39(-4.79%) |
Mar 21, 2019 | 8.129 | 8.253 | 8.080 | 8.182 | 3,105,375 | +0.02(+0.22%) |
Mar 20, 2019 | 7.870 | 8.222 | 7.853 | 8.164 | 4,273,115 | +0.26(+3.27%) |
Mar 19, 2019 | 8.013 | 8.057 | 7.830 | 7.906 | 5,018,879 | -0.03(-0.34%) |
Mar 18, 2019 | 7.826 | 7.955 | 7.826 | 7.933 | 3,256,841 | +0.12(+1.60%) |
Mar 15, 2019 | 7.790 | 7.844 | 7.639 | 7.808 | 4,545,293 | -0.03(-0.34%) |
Mar 14, 2019 | 7.853 | 7.915 | 7.755 | 7.835 | 5,400,323 | +0.00(+0.00%) |
Mar 13, 2019 | 7.711 | 7.879 | 7.711 | 7.835 | 5,905,427 | +0.15(+1.96%) |
Mar 12, 2019 | 7.622 | 7.702 | 7.569 | 7.684 | 4,289,913 | +0.11(+1.40%) |
Mar 11, 2019 | 7.330 | 7.605 | 7.330 | 7.578 | 4,948,739 | +0.31(+4.26%) |
Mar 08, 2019 | 7.252 | 7.313 | 7.043 | 7.268 | 5,255,070 | -0.20(-2.73%) |
Mar 07, 2019 | 7.436 | 7.507 | 7.313 | 7.472 | 4,560,127 | +0.06(+0.84%) |
Mar 06, 2019 | 7.498 | 7.512 | 7.392 | 7.410 | 6,239,174 | -0.20(-2.67%) |
Mar 05, 2019 | 7.658 | 7.720 | 7.516 | 7.614 | 5,490,684 | -0.03(-0.35%) |
Mar 04, 2019 | 8.021 | 8.092 | 7.463 | 7.640 | 10,415,923 | -0.45(-5.58%) |