Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.673 | 6.923 | 6.536 | 6.771 | 4,998,403 | -0.10(-1.43%) |
May 30, 2019 | 7.212 | 7.261 | 6.820 | 6.869 | 3,818,002 | -0.34(-4.76%) |
May 29, 2019 | 6.997 | 7.232 | 6.889 | 7.212 | 2,489,050 | +0.05(+0.68%) |
May 28, 2019 | 7.232 | 7.349 | 7.154 | 7.163 | 2,303,435 | -0.06(-0.81%) |
May 24, 2019 | 7.418 | 7.457 | 7.095 | 7.222 | 4,525,921 | -0.11(-1.47%) |
May 23, 2019 | 7.310 | 7.408 | 7.075 | 7.330 | 4,530,739 | -0.20(-2.60%) |
May 22, 2019 | 7.771 | 7.859 | 7.506 | 7.526 | 4,266,726 | -0.37(-4.71%) |
May 21, 2019 | 7.879 | 7.947 | 7.643 | 7.898 | 5,089,752 | +0.16(+2.03%) |
May 20, 2019 | 7.320 | 8.006 | 7.183 | 7.741 | 8,864,645 | +0.39(+5.33%) |
May 17, 2019 | 7.624 | 7.712 | 7.340 | 7.349 | 1,792,571 | -0.39(-5.06%) |
May 16, 2019 | 7.585 | 7.761 | 7.541 | 7.741 | 1,509,157 | +0.19(+2.46%) |
May 15, 2019 | 7.408 | 7.555 | 7.310 | 7.555 | 2,392,043 | +0.11(+1.45%) |
May 14, 2019 | 7.212 | 7.487 | 7.203 | 7.447 | 3,422,610 | +0.24(+3.40%) |
May 13, 2019 | 7.222 | 7.379 | 7.154 | 7.203 | 3,600,634 | -0.19(-2.52%) |
May 10, 2019 | 7.340 | 7.408 | 7.203 | 7.389 | 1,771,651 | +0.01(+0.13%) |
May 09, 2019 | 7.203 | 7.443 | 7.183 | 7.379 | 3,270,544 | +0.10(+1.35%) |
May 08, 2019 | 7.203 | 7.438 | 7.203 | 7.281 | 3,803,521 | +0.05(+0.68%) |
May 07, 2019 | 7.144 | 7.330 | 7.085 | 7.232 | 2,942,697 | -0.07(-0.94%) |
May 06, 2019 | 7.075 | 7.330 | 7.056 | 7.301 | 3,331,979 | +0.11(+1.50%) |
May 03, 2019 | 7.056 | 7.252 | 6.987 | 7.193 | 1,751,548 | +0.18(+2.51%) |
May 02, 2019 | 6.909 | 7.114 | 6.840 | 7.016 | 4,567,764 | -0.07(-0.97%) |
May 01, 2019 | 7.398 | 7.599 | 7.085 | 7.085 | 3,422,120 | -0.28(-3.86%) |
Apr 30, 2019 | 7.447 | 7.447 | 7.242 | 7.369 | 3,115,050 | -0.01(-0.13%) |
Apr 29, 2019 | 7.330 | 7.462 | 7.281 | 7.379 | 2,187,243 | +0.08(+1.07%) |
Apr 26, 2019 | 7.398 | 7.492 | 7.242 | 7.301 | 3,342,779 | -0.11(-1.45%) |
Apr 25, 2019 | 7.937 | 8.153 | 7.310 | 7.408 | 4,933,168 | -0.48(-6.09%) |
Apr 24, 2019 | 8.035 | 8.084 | 7.888 | 7.888 | 3,683,723 | -0.17(-2.07%) |
Apr 23, 2019 | 7.928 | 8.158 | 7.928 | 8.055 | 3,945,466 | +0.14(+1.73%) |
Apr 22, 2019 | 7.996 | 8.114 | 7.839 | 7.918 | 6,948,362 | +0.05(+0.62%) |
Apr 18, 2019 | 8.114 | 8.114 | 7.849 | 7.869 | 4,058,644 | -0.18(-2.19%) |
Apr 17, 2019 | 8.153 | 8.222 | 7.977 | 8.045 | 2,311,914 | -0.04(-0.48%) |
Apr 16, 2019 | 7.849 | 8.124 | 7.751 | 8.084 | 5,984,340 | +0.19(+2.36%) |
Apr 15, 2019 | 7.996 | 8.094 | 7.859 | 7.898 | 2,786,083 | -0.12(-1.47%) |
Apr 12, 2019 | 8.104 | 8.143 | 7.859 | 8.016 | 3,452,072 | +0.21(+2.63%) |
Apr 11, 2019 | 7.849 | 7.918 | 7.702 | 7.810 | 4,429,631 | -0.09(-1.12%) |
Apr 10, 2019 | 7.781 | 7.972 | 7.751 | 7.898 | 2,387,319 | +0.14(+1.77%) |
Apr 09, 2019 | 8.065 | 8.104 | 7.741 | 7.761 | 5,038,192 | -0.35(-4.35%) |
Apr 08, 2019 | 8.163 | 8.295 | 8.040 | 8.114 | 6,093,327 | +0.00(+0.00%) |
Apr 05, 2019 | 7.810 | 8.124 | 7.795 | 8.114 | 4,546,943 | +0.37(+4.81%) |
Apr 04, 2019 | 7.575 | 7.776 | 7.545 | 7.741 | 4,575,626 | +0.19(+2.46%) |
Apr 03, 2019 | 7.879 | 7.957 | 7.496 | 7.555 | 5,311,818 | -0.31(-3.99%) |
Apr 02, 2019 | 7.967 | 7.986 | 7.815 | 7.869 | 2,038,149 | -0.08(-0.99%) |
Apr 01, 2019 | 7.732 | 7.947 | 7.702 | 7.947 | 4,209,659 | +0.31(+4.11%) |
Mar 29, 2019 | 7.683 | 7.810 | 7.624 | 7.634 | 3,205,117 | +0.08(+1.04%) |
Mar 28, 2019 | 7.408 | 7.585 | 7.408 | 7.555 | 2,327,888 | +0.07(+0.92%) |
Mar 27, 2019 | 7.653 | 7.746 | 7.462 | 7.487 | 1,879,075 | -0.18(-2.30%) |
Mar 26, 2019 | 7.634 | 7.751 | 7.594 | 7.663 | 2,457,256 | +0.21(+2.76%) |
Mar 25, 2019 | 7.389 | 7.550 | 7.212 | 7.457 | 5,323,917 | +0.02(+0.26%) |
Mar 22, 2019 | 7.820 | 7.839 | 7.389 | 7.438 | 4,049,052 | -0.50(-6.30%) |
Mar 21, 2019 | 7.918 | 8.016 | 7.820 | 7.937 | 6,923,368 | +0.00(+0.00%) |
Mar 20, 2019 | 7.653 | 8.089 | 7.634 | 7.937 | 7,153,346 | +0.29(+3.85%) |
Mar 19, 2019 | 7.653 | 7.712 | 7.594 | 7.643 | 5,131,483 | +0.05(+0.65%) |
Mar 18, 2019 | 7.418 | 7.624 | 7.418 | 7.594 | 6,221,418 | +0.18(+2.38%) |
Mar 15, 2019 | 7.624 | 7.629 | 7.403 | 7.418 | 4,683,891 | -0.27(-3.57%) |
Mar 14, 2019 | 7.653 | 7.771 | 7.604 | 7.692 | 4,336,721 | +0.02(+0.26%) |
Mar 13, 2019 | 7.545 | 7.712 | 7.477 | 7.673 | 3,245,424 | +0.22(+2.89%) |
Mar 12, 2019 | 7.271 | 7.516 | 7.232 | 7.457 | 3,556,521 | +0.24(+3.26%) |
Mar 11, 2019 | 7.154 | 7.242 | 6.987 | 7.222 | 6,333,026 | +0.15(+2.08%) |
Mar 08, 2019 | 7.065 | 7.173 | 6.899 | 7.075 | 4,261,924 | -0.20(-2.70%) |
Mar 07, 2019 | 7.467 | 7.487 | 7.252 | 7.271 | 1,881,911 | -0.19(-2.50%) |
Mar 06, 2019 | 7.712 | 7.732 | 7.438 | 7.457 | 5,507,200 | -0.31(-4.04%) |
Mar 05, 2019 | 7.898 | 8.026 | 7.741 | 7.771 | 4,043,726 | -0.15(-1.86%) |
Mar 04, 2019 | 7.820 | 7.937 | 7.722 | 7.918 | 3,491,319 | +0.15(+1.89%) |