Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.600 | 7.650 | 7.523 | 7.554 | 15,710,459 | +0.00(+0.00%) |
Jun 27, 2019 | 7.477 | 7.616 | 7.366 | 7.554 | 15,060,531 | -0.03(-0.41%) |
Jun 26, 2019 | 7.569 | 7.620 | 7.439 | 7.585 | 13,597,094 | +0.12(+1.54%) |
Jun 25, 2019 | 7.600 | 7.643 | 7.400 | 7.470 | 27,470,940 | -0.13(-1.72%) |
Jun 24, 2019 | 7.508 | 7.631 | 7.477 | 7.600 | 13,212,409 | +0.12(+1.65%) |
Jun 21, 2019 | 7.408 | 7.535 | 7.400 | 7.477 | 14,846,899 | +0.00(+0.00%) |
Jun 20, 2019 | 7.408 | 7.523 | 7.408 | 7.477 | 11,330,300 | +0.15(+2.10%) |
Jun 19, 2019 | 7.154 | 7.343 | 7.077 | 7.323 | 24,462,972 | +0.15(+2.15%) |
Jun 18, 2019 | 7.162 | 7.269 | 7.154 | 7.169 | 14,934,870 | +0.11(+1.53%) |
Jun 17, 2019 | 7.085 | 7.166 | 7.039 | 7.062 | 12,067,570 | +0.00(+0.00%) |
Jun 14, 2019 | 7.100 | 7.162 | 6.989 | 7.062 | 14,801,921 | -0.16(-2.24%) |
Jun 13, 2019 | 7.216 | 7.308 | 7.085 | 7.223 | 27,361,984 | -0.01(-0.11%) |
Jun 12, 2019 | 7.400 | 7.470 | 7.223 | 7.231 | 21,767,226 | -0.15(-2.08%) |
Jun 11, 2019 | 7.316 | 7.385 | 7.246 | 7.385 | 19,320,812 | +0.12(+1.59%) |
Jun 10, 2019 | 7.254 | 7.319 | 7.104 | 7.269 | 15,560,001 | -0.10(-1.36%) |
Jun 07, 2019 | 7.393 | 7.493 | 7.354 | 7.369 | 14,428,964 | +0.02(+0.31%) |
Jun 06, 2019 | 7.316 | 7.385 | 7.212 | 7.346 | 10,911,328 | +0.16(+2.25%) |
Jun 05, 2019 | 7.369 | 7.385 | 7.093 | 7.185 | 18,733,450 | -0.15(-2.10%) |
Jun 04, 2019 | 7.300 | 7.377 | 7.239 | 7.339 | 11,388,162 | +0.09(+1.22%) |
Jun 03, 2019 | 7.266 | 7.316 | 7.181 | 7.250 | 20,075,860 | +0.05(+0.75%) |
May 31, 2019 | 7.135 | 7.285 | 7.104 | 7.197 | 13,294,135 | +0.10(+1.41%) |
May 30, 2019 | 7.004 | 7.150 | 7.004 | 7.097 | 15,280,241 | +0.15(+2.21%) |
May 29, 2019 | 6.851 | 7.012 | 6.812 | 6.943 | 17,734,286 | +0.21(+3.08%) |
May 28, 2019 | 6.651 | 6.812 | 6.566 | 6.735 | 21,310,398 | +0.21(+3.18%) |
May 24, 2019 | 6.581 | 6.597 | 6.466 | 6.528 | 10,276,412 | -0.03(-0.47%) |
May 23, 2019 | 6.497 | 6.620 | 6.420 | 6.558 | 20,850,962 | -0.07(-1.04%) |
May 22, 2019 | 6.666 | 6.743 | 6.597 | 6.628 | 28,477,748 | -0.01(-0.12%) |
May 21, 2019 | 6.366 | 6.720 | 6.320 | 6.635 | 20,676,620 | +0.32(+4.99%) |
May 20, 2019 | 6.166 | 6.366 | 6.147 | 6.320 | 16,634,334 | +0.16(+2.62%) |
May 17, 2019 | 6.197 | 6.258 | 6.066 | 6.159 | 22,566,590 | -0.06(-0.99%) |
May 16, 2019 | 6.289 | 6.351 | 6.162 | 6.220 | 26,214,496 | -0.14(-2.18%) |
May 15, 2019 | 6.266 | 6.428 | 6.255 | 6.358 | 14,012,427 | -0.12(-1.90%) |
May 14, 2019 | 6.520 | 6.543 | 6.443 | 6.481 | 14,348,030 | -0.01(-0.12%) |
May 13, 2019 | 6.528 | 6.581 | 6.466 | 6.489 | 15,441,524 | -0.25(-3.65%) |
May 10, 2019 | 6.804 | 6.820 | 6.597 | 6.735 | 10,647,482 | -0.04(-0.57%) |
May 09, 2019 | 6.774 | 6.835 | 6.654 | 6.774 | 12,673,652 | -0.15(-2.11%) |
May 08, 2019 | 6.881 | 7.012 | 6.881 | 6.920 | 14,843,158 | +0.19(+2.86%) |
May 07, 2019 | 6.628 | 6.728 | 6.512 | 6.728 | 17,162,742 | -0.05(-0.79%) |
May 06, 2019 | 6.858 | 6.897 | 6.774 | 6.781 | 12,392,069 | -0.24(-3.40%) |
May 03, 2019 | 6.950 | 7.035 | 6.927 | 7.020 | 8,174,073 | +0.12(+1.72%) |
May 02, 2019 | 6.801 | 6.939 | 6.785 | 6.901 | 13,044,927 | +0.05(+0.67%) |
May 01, 2019 | 6.962 | 7.039 | 6.855 | 6.855 | 11,266,196 | -0.11(-1.55%) |
Apr 30, 2019 | 6.947 | 6.962 | 6.793 | 6.962 | 14,844,118 | +0.07(+1.00%) |
Apr 29, 2019 | 7.031 | 7.062 | 6.862 | 6.893 | 9,513,318 | -0.12(-1.64%) |
Apr 26, 2019 | 6.970 | 7.054 | 6.928 | 7.008 | 10,941,783 | +0.04(+0.55%) |
Apr 25, 2019 | 6.770 | 6.978 | 6.655 | 6.970 | 15,976,477 | +0.15(+2.14%) |
Apr 24, 2019 | 6.931 | 6.931 | 6.732 | 6.824 | 14,987,686 | -0.15(-2.20%) |
Apr 23, 2019 | 6.878 | 7.031 | 6.828 | 6.978 | 17,886,148 | +0.16(+2.37%) |
Apr 22, 2019 | 6.762 | 6.878 | 6.693 | 6.816 | 11,059,297 | +0.04(+0.57%) |
Apr 18, 2019 | 6.670 | 6.881 | 6.609 | 6.778 | 13,367,578 | +0.10(+1.50%) |
Apr 17, 2019 | 6.816 | 6.839 | 6.555 | 6.678 | 17,008,692 | -0.13(-1.92%) |
Apr 16, 2019 | 6.855 | 6.939 | 6.801 | 6.808 | 12,948,610 | -0.07(-1.01%) |
Apr 15, 2019 | 6.978 | 6.978 | 6.835 | 6.878 | 19,619,526 | +0.01(+0.11%) |
Apr 12, 2019 | 6.947 | 7.077 | 6.785 | 6.870 | 23,512,300 | -0.12(-1.76%) |
Apr 11, 2019 | 7.077 | 7.113 | 6.912 | 6.993 | 15,318,537 | -0.18(-2.57%) |
Apr 10, 2019 | 7.231 | 7.246 | 7.139 | 7.177 | 17,485,286 | -0.01(-0.11%) |
Apr 09, 2019 | 7.170 | 7.193 | 7.070 | 7.185 | 12,240,131 | -0.05(-0.64%) |
Apr 08, 2019 | 7.185 | 7.231 | 7.108 | 7.231 | 8,049,634 | +0.02(+0.21%) |
Apr 05, 2019 | 7.124 | 7.258 | 7.089 | 7.216 | 13,549,894 | +0.07(+0.91%) |
Apr 04, 2019 | 6.966 | 7.181 | 6.920 | 7.151 | 16,229,168 | +0.20(+2.87%) |
Apr 03, 2019 | 7.135 | 7.177 | 6.893 | 6.951 | 18,186,038 | -0.09(-1.31%) |
Apr 02, 2019 | 7.120 | 7.143 | 6.932 | 7.043 | 13,040,229 | -0.07(-0.97%) |