Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.430 | 6.510 | 6.125 | 6.200 | 27,773,300 | -0.43(-6.49%) |
May 30, 2019 | 6.730 | 6.980 | 6.560 | 6.630 | 18,000,336 | -0.12(-1.78%) |
May 29, 2019 | 6.560 | 6.760 | 6.400 | 6.750 | 14,920,822 | +0.06(+0.90%) |
May 28, 2019 | 6.800 | 6.890 | 6.650 | 6.690 | 10,892,151 | -0.06(-0.89%) |
May 24, 2019 | 6.980 | 7.080 | 6.680 | 6.750 | 11,081,200 | -0.09(-1.32%) |
May 23, 2019 | 7.070 | 7.110 | 6.570 | 6.840 | 26,190,414 | -0.46(-6.30%) |
May 22, 2019 | 7.550 | 7.585 | 7.240 | 7.300 | 9,591,266 | -0.33(-4.33%) |
May 21, 2019 | 7.430 | 7.830 | 7.430 | 7.630 | 12,255,553 | +0.24(+3.25%) |
May 20, 2019 | 7.390 | 7.500 | 7.300 | 7.390 | 7,232,686 | -0.02(-0.27%) |
May 17, 2019 | 7.440 | 7.700 | 7.410 | 7.410 | 8,260,800 | -0.09(-1.20%) |
May 16, 2019 | 7.480 | 7.750 | 7.460 | 7.500 | 9,503,620 | +0.09(+1.22%) |
May 15, 2019 | 7.270 | 7.520 | 7.230 | 7.410 | 8,522,014 | +0.02(+0.27%) |
May 14, 2019 | 7.180 | 7.550 | 7.160 | 7.390 | 14,007,897 | +0.33(+4.67%) |
May 13, 2019 | 7.330 | 7.410 | 6.930 | 7.060 | 16,750,117 | -0.40(-5.36%) |
May 10, 2019 | 7.580 | 7.610 | 7.280 | 7.460 | 11,095,000 | -0.17(-2.23%) |
May 09, 2019 | 7.500 | 7.640 | 7.320 | 7.630 | 11,905,551 | +0.04(+0.53%) |
May 08, 2019 | 7.360 | 7.710 | 7.330 | 7.590 | 14,731,321 | +0.22(+2.99%) |
May 07, 2019 | 7.470 | 7.480 | 7.250 | 7.370 | 16,038,976 | -0.22(-2.90%) |
May 06, 2019 | 7.560 | 7.630 | 7.440 | 7.590 | 13,729,344 | -0.17(-2.19%) |
May 03, 2019 | 7.600 | 7.850 | 7.420 | 7.760 | 16,354,900 | +0.28(+3.74%) |
May 02, 2019 | 7.490 | 7.540 | 7.200 | 7.480 | 26,012,168 | -0.16(-2.09%) |
May 01, 2019 | 7.860 | 8.150 | 7.590 | 7.640 | 21,387,312 | -0.22(-2.80%) |
Apr 30, 2019 | 8.800 | 8.830 | 7.810 | 7.860 | 40,349,912 | -0.94(-10.68%) |
Apr 29, 2019 | 8.830 | 8.840 | 8.650 | 8.800 | 12,567,733 | +0.00(+0.00%) |
Apr 26, 2019 | 8.850 | 8.890 | 8.580 | 8.800 | 12,168,300 | -0.13(-1.46%) |
Apr 25, 2019 | 9.200 | 9.213 | 8.920 | 8.930 | 11,385,738 | -0.25(-2.72%) |
Apr 24, 2019 | 9.620 | 9.690 | 9.170 | 9.180 | 11,337,123 | -0.47(-4.87%) |
Apr 23, 2019 | 9.590 | 9.790 | 9.530 | 9.650 | 15,529,761 | +0.03(+0.31%) |
Apr 22, 2019 | 9.010 | 9.670 | 8.970 | 9.620 | 21,661,770 | +0.78(+8.82%) |
Apr 18, 2019 | 8.780 | 8.910 | 8.700 | 8.840 | 10,008,500 | +0.15(+1.73%) |
Apr 17, 2019 | 8.760 | 8.950 | 8.645 | 8.690 | 8,628,229 | -0.01(-0.11%) |
Apr 16, 2019 | 8.690 | 8.725 | 8.420 | 8.700 | 10,693,048 | +0.10(+1.16%) |
Apr 15, 2019 | 8.800 | 8.800 | 8.550 | 8.600 | 8,557,459 | -0.22(-2.49%) |
Apr 12, 2019 | 9.000 | 9.100 | 8.790 | 8.820 | 10,018,700 | -0.02(-0.23%) |
Apr 11, 2019 | 8.820 | 9.030 | 8.650 | 8.840 | 14,679,177 | -0.02(-0.23%) |
Apr 10, 2019 | 9.110 | 9.140 | 8.850 | 8.860 | 11,046,530 | -0.14(-1.56%) |
Apr 09, 2019 | 9.000 | 9.140 | 8.880 | 9.000 | 9,777,340 | -0.08(-0.88%) |
Apr 08, 2019 | 9.180 | 9.320 | 9.010 | 9.080 | 10,164,725 | -0.06(-0.66%) |
Apr 05, 2019 | 9.080 | 9.275 | 9.020 | 9.140 | 8,817,700 | +0.09(+0.99%) |
Apr 04, 2019 | 9.000 | 9.060 | 8.735 | 9.050 | 10,009,782 | +0.09(+1.00%) |
Apr 03, 2019 | 9.200 | 9.285 | 8.925 | 8.960 | 10,610,165 | -0.15(-1.65%) |
Apr 02, 2019 | 9.220 | 9.340 | 9.030 | 9.110 | 10,517,437 | -0.15(-1.62%) |
Apr 01, 2019 | 8.860 | 9.285 | 8.840 | 9.260 | 14,761,964 | +0.55(+6.31%) |
Mar 29, 2019 | 9.000 | 9.060 | 8.670 | 8.710 | 8,240,400 | -0.11(-1.25%) |
Mar 28, 2019 | 8.700 | 8.870 | 8.540 | 8.820 | 10,638,452 | +0.01(+0.11%) |
Mar 27, 2019 | 8.930 | 9.070 | 8.690 | 8.810 | 7,468,584 | -0.12(-1.34%) |
Mar 26, 2019 | 8.990 | 9.300 | 8.865 | 8.930 | 10,166,823 | +0.10(+1.13%) |
Mar 25, 2019 | 8.870 | 8.940 | 8.680 | 8.830 | 10,453,785 | -0.11(-1.23%) |
Mar 22, 2019 | 9.360 | 9.430 | 8.830 | 8.940 | 15,673,900 | -0.55(-5.80%) |
Mar 21, 2019 | 9.420 | 9.590 | 9.360 | 9.490 | 9,228,459 | +0.03(+0.32%) |
Mar 20, 2019 | 9.280 | 9.580 | 9.160 | 9.460 | 12,694,299 | +0.14(+1.50%) |
Mar 19, 2019 | 9.590 | 9.690 | 9.230 | 9.320 | 12,675,678 | -0.17(-1.79%) |
Mar 18, 2019 | 9.000 | 9.530 | 9.000 | 9.490 | 13,946,209 | +0.48(+5.33%) |
Mar 15, 2019 | 9.000 | 9.130 | 8.970 | 9.010 | 10,079,000 | -0.03(-0.33%) |
Mar 14, 2019 | 9.140 | 9.200 | 8.990 | 9.040 | 10,647,987 | -0.07(-0.77%) |
Mar 13, 2019 | 9.140 | 9.270 | 8.980 | 9.110 | 14,750,472 | +0.10(+1.11%) |
Mar 12, 2019 | 8.660 | 9.160 | 8.650 | 9.010 | 21,877,020 | +0.38(+4.40%) |
Mar 11, 2019 | 8.270 | 8.630 | 8.180 | 8.630 | 12,968,225 | +0.53(+6.54%) |
Mar 08, 2019 | 8.160 | 8.270 | 7.930 | 8.100 | 11,493,900 | -0.27(-3.23%) |
Mar 07, 2019 | 8.390 | 8.440 | 8.150 | 8.370 | 12,451,206 | +0.00(+0.00%) |
Mar 06, 2019 | 8.630 | 8.670 | 8.370 | 8.370 | 12,519,410 | -0.31(-3.57%) |
Mar 05, 2019 | 8.680 | 8.815 | 8.605 | 8.680 | 15,658,032 | +0.02(+0.23%) |
Mar 04, 2019 | 8.420 | 8.690 | 8.400 | 8.660 | 16,373,306 | +0.30(+3.59%) |