Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.780 | 6.820 | 6.646 | 6.690 | 399,400 | -0.16(-2.34%) |
May 30, 2019 | 6.920 | 6.950 | 6.810 | 6.850 | 377,842 | -0.05(-0.72%) |
May 29, 2019 | 7.000 | 7.010 | 6.850 | 6.900 | 465,674 | -0.11(-1.57%) |
May 28, 2019 | 7.110 | 7.150 | 7.000 | 7.010 | 293,823 | -0.09(-1.27%) |
May 24, 2019 | 7.080 | 7.110 | 7.000 | 7.100 | 244,500 | +0.05(+0.71%) |
May 23, 2019 | 7.080 | 7.110 | 7.005 | 7.050 | 287,318 | -0.07(-0.98%) |
May 22, 2019 | 7.200 | 7.245 | 7.070 | 7.120 | 347,622 | -0.09(-1.25%) |
May 21, 2019 | 7.240 | 7.310 | 7.208 | 7.210 | 270,273 | -0.01(-0.14%) |
May 20, 2019 | 7.370 | 7.370 | 7.200 | 7.220 | 438,603 | -0.15(-2.04%) |
May 17, 2019 | 7.540 | 7.540 | 7.340 | 7.370 | 602,900 | -0.21(-2.77%) |
May 16, 2019 | 7.600 | 7.640 | 7.550 | 7.580 | 186,225 | -0.03(-0.39%) |
May 15, 2019 | 7.570 | 7.640 | 7.505 | 7.610 | 195,037 | +0.00(+0.00%) |
May 14, 2019 | 7.550 | 7.650 | 7.520 | 7.610 | 179,878 | +0.09(+1.20%) |
May 13, 2019 | 7.570 | 7.610 | 7.500 | 7.520 | 290,389 | -0.11(-1.44%) |
May 10, 2019 | 7.590 | 7.640 | 7.520 | 7.630 | 290,700 | +0.04(+0.53%) |
May 09, 2019 | 7.620 | 7.620 | 7.500 | 7.590 | 374,945 | -0.03(-0.39%) |
May 08, 2019 | 7.610 | 7.680 | 7.600 | 7.620 | 251,359 | -0.03(-0.39%) |
May 07, 2019 | 7.700 | 7.760 | 7.610 | 7.650 | 329,950 | -0.07(-0.91%) |
May 06, 2019 | 7.630 | 7.790 | 7.630 | 7.720 | 411,252 | +0.02(+0.26%) |
May 03, 2019 | 7.590 | 7.730 | 7.590 | 7.700 | 419,000 | +0.10(+1.32%) |
May 02, 2019 | 7.750 | 7.810 | 7.600 | 7.600 | 823,454 | -0.32(-4.04%) |
May 01, 2019 | 7.910 | 8.000 | 7.870 | 7.920 | 484,333 | +0.07(+0.89%) |
Apr 30, 2019 | 7.890 | 7.890 | 7.745 | 7.850 | 291,226 | -0.04(-0.51%) |
Apr 29, 2019 | 7.870 | 7.950 | 7.860 | 7.890 | 239,259 | +0.02(+0.25%) |
Apr 26, 2019 | 7.760 | 7.900 | 7.760 | 7.870 | 235,600 | +0.10(+1.29%) |
Apr 25, 2019 | 7.920 | 7.920 | 7.730 | 7.770 | 418,324 | -0.15(-1.89%) |
Apr 24, 2019 | 7.740 | 7.930 | 7.730 | 7.920 | 237,128 | +0.17(+2.19%) |
Apr 23, 2019 | 7.700 | 7.790 | 7.690 | 7.750 | 409,664 | +0.06(+0.78%) |
Apr 22, 2019 | 7.590 | 7.690 | 7.550 | 7.690 | 400,417 | +0.11(+1.45%) |
Apr 18, 2019 | 7.590 | 7.610 | 7.560 | 7.580 | 172,600 | -0.01(-0.13%) |
Apr 17, 2019 | 7.600 | 7.600 | 7.525 | 7.590 | 262,706 | -0.01(-0.13%) |
Apr 16, 2019 | 7.520 | 7.630 | 7.520 | 7.600 | 295,395 | +0.09(+1.20%) |
Apr 15, 2019 | 7.610 | 7.631 | 7.480 | 7.510 | 477,852 | -0.07(-0.92%) |
Apr 12, 2019 | 7.750 | 7.769 | 7.550 | 7.580 | 617,100 | -0.13(-1.69%) |
Apr 11, 2019 | 7.880 | 7.890 | 7.687 | 7.710 | 658,646 | -0.18(-2.28%) |
Apr 10, 2019 | 7.920 | 7.950 | 7.860 | 7.890 | 304,434 | -0.04(-0.50%) |
Apr 09, 2019 | 7.960 | 8.000 | 7.910 | 7.930 | 263,995 | -0.04(-0.50%) |
Apr 08, 2019 | 7.900 | 7.990 | 7.890 | 7.970 | 357,849 | +0.04(+0.50%) |
Apr 05, 2019 | 7.860 | 7.940 | 7.860 | 7.930 | 247,900 | +0.10(+1.28%) |
Apr 04, 2019 | 7.830 | 7.900 | 7.820 | 7.830 | 299,520 | +0.00(+0.00%) |
Apr 03, 2019 | 7.900 | 7.909 | 7.790 | 7.830 | 498,111 | -0.03(-0.38%) |
Apr 02, 2019 | 7.960 | 7.960 | 7.850 | 7.860 | 513,013 | -0.09(-1.13%) |
Apr 01, 2019 | 7.970 | 7.990 | 7.890 | 7.950 | 403,802 | -0.01(-0.13%) |
Mar 29, 2019 | 7.950 | 7.985 | 7.870 | 7.960 | 534,000 | +0.02(+0.25%) |
Mar 28, 2019 | 7.900 | 7.985 | 7.846 | 7.940 | 504,478 | -0.34(-4.11%) |
Mar 27, 2019 | 8.300 | 8.320 | 8.210 | 8.280 | 805,369 | +0.00(+0.00%) |
Mar 26, 2019 | 8.230 | 8.300 | 8.200 | 8.280 | 494,441 | +0.09(+1.10%) |
Mar 25, 2019 | 8.270 | 8.315 | 8.130 | 8.190 | 597,505 | -0.06(-0.73%) |
Mar 22, 2019 | 8.220 | 8.300 | 8.160 | 8.250 | 719,500 | +0.01(+0.12%) |
Mar 21, 2019 | 8.190 | 8.330 | 8.110 | 8.240 | 406,997 | +0.05(+0.61%) |
Mar 20, 2019 | 8.410 | 8.410 | 8.120 | 8.190 | 1,023,473 | -0.22(-2.62%) |
Mar 19, 2019 | 8.390 | 8.480 | 8.340 | 8.410 | 800,216 | +0.03(+0.36%) |
Mar 18, 2019 | 8.190 | 8.380 | 8.190 | 8.380 | 487,909 | +0.15(+1.82%) |
Mar 15, 2019 | 8.260 | 8.310 | 8.215 | 8.230 | 1,659,900 | -0.02(-0.24%) |
Mar 14, 2019 | 8.240 | 8.320 | 8.226 | 8.250 | 396,482 | +0.00(+0.00%) |
Mar 13, 2019 | 8.120 | 8.320 | 8.120 | 8.250 | 438,654 | +0.14(+1.73%) |
Mar 12, 2019 | 8.100 | 8.230 | 8.080 | 8.110 | 478,945 | +0.01(+0.12%) |
Mar 11, 2019 | 8.030 | 8.160 | 8.030 | 8.100 | 358,827 | +0.07(+0.87%) |
Mar 08, 2019 | 7.980 | 8.090 | 7.950 | 8.030 | 407,000 | +0.00(+0.00%) |
Mar 07, 2019 | 8.160 | 8.195 | 8.020 | 8.030 | 434,530 | -0.13(-1.59%) |
Mar 06, 2019 | 8.240 | 8.270 | 8.150 | 8.160 | 482,959 | -0.09(-1.09%) |
Mar 05, 2019 | 8.310 | 8.330 | 8.210 | 8.250 | 551,548 | -0.08(-0.96%) |
Mar 04, 2019 | 8.270 | 8.370 | 8.255 | 8.330 | 897,096 | +0.10(+1.22%) |