Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.152 | 7.208 | 7.027 | 7.078 | 8,227,175 | +0.08(+1.19%) |
Jun 27, 2019 | 6.985 | 7.031 | 6.920 | 6.994 | 8,176,761 | +0.16(+2.31%) |
Jun 26, 2019 | 6.799 | 6.864 | 6.762 | 6.837 | 5,105,662 | +0.23(+3.51%) |
Jun 25, 2019 | 6.586 | 6.642 | 6.549 | 6.605 | 4,888,479 | +0.02(+0.28%) |
Jun 24, 2019 | 6.679 | 6.697 | 6.586 | 6.586 | 3,817,367 | -0.07(-1.11%) |
Jun 21, 2019 | 6.660 | 6.707 | 6.632 | 6.660 | 3,522,883 | +0.01(+0.14%) |
Jun 20, 2019 | 6.679 | 6.679 | 6.577 | 6.651 | 6,003,252 | +0.00(+0.00%) |
Jun 19, 2019 | 6.707 | 6.767 | 6.651 | 6.651 | 5,912,860 | +0.08(+1.27%) |
Jun 18, 2019 | 6.428 | 6.605 | 6.415 | 6.568 | 7,638,253 | +0.24(+3.81%) |
Jun 17, 2019 | 6.382 | 6.410 | 6.308 | 6.326 | 4,868,174 | +0.03(+0.44%) |
Jun 14, 2019 | 6.308 | 6.326 | 6.252 | 6.299 | 2,667,361 | -0.07(-1.16%) |
Jun 13, 2019 | 6.401 | 6.428 | 6.354 | 6.373 | 2,829,382 | -0.01(-0.15%) |
Jun 12, 2019 | 6.391 | 6.447 | 6.368 | 6.382 | 4,312,123 | -0.09(-1.43%) |
Jun 11, 2019 | 6.456 | 6.521 | 6.419 | 6.475 | 10,563,517 | +0.08(+1.31%) |
Jun 10, 2019 | 6.308 | 6.428 | 6.308 | 6.391 | 4,090,827 | +0.12(+1.92%) |
Jun 07, 2019 | 6.280 | 6.317 | 6.261 | 6.271 | 3,232,893 | +0.01(+0.15%) |
Jun 06, 2019 | 6.271 | 6.289 | 6.127 | 6.261 | 7,063,119 | -0.16(-2.46%) |
Jun 05, 2019 | 6.456 | 6.456 | 6.359 | 6.419 | 4,603,266 | -0.14(-2.12%) |
Jun 04, 2019 | 6.410 | 6.568 | 6.373 | 6.558 | 8,408,898 | +0.32(+5.05%) |
Jun 03, 2019 | 6.187 | 6.261 | 6.155 | 6.243 | 6,365,754 | -0.04(-0.59%) |
May 31, 2019 | 6.289 | 6.345 | 6.243 | 6.280 | 6,269,371 | -0.13(-2.03%) |
May 30, 2019 | 6.345 | 6.447 | 6.345 | 6.410 | 6,947,185 | -0.01(-0.14%) |
May 29, 2019 | 6.382 | 6.419 | 6.326 | 6.419 | 5,140,940 | -0.09(-1.42%) |
May 28, 2019 | 6.586 | 6.614 | 6.493 | 6.512 | 5,307,762 | -0.15(-2.23%) |
May 24, 2019 | 6.642 | 6.670 | 6.614 | 6.660 | 3,253,699 | +0.06(+0.84%) |
May 23, 2019 | 6.550 | 6.632 | 6.513 | 6.605 | 6,487,903 | -0.10(-1.50%) |
May 22, 2019 | 6.751 | 6.778 | 6.705 | 6.705 | 4,699,094 | -0.16(-2.39%) |
May 21, 2019 | 6.815 | 6.888 | 6.769 | 6.870 | 3,752,076 | +0.08(+1.21%) |
May 20, 2019 | 6.787 | 6.833 | 6.751 | 6.787 | 5,619,780 | -0.14(-1.98%) |
May 17, 2019 | 6.897 | 7.016 | 6.888 | 6.924 | 3,206,759 | -0.07(-1.04%) |
May 16, 2019 | 7.007 | 7.061 | 6.988 | 6.997 | 5,553,149 | -0.01(-0.13%) |
May 15, 2019 | 6.888 | 7.034 | 6.860 | 7.007 | 5,287,351 | -0.01(-0.13%) |
May 14, 2019 | 6.988 | 7.071 | 6.952 | 7.016 | 3,953,192 | +0.04(+0.52%) |
May 13, 2019 | 6.997 | 7.034 | 6.943 | 6.979 | 6,706,212 | -0.21(-2.92%) |
May 10, 2019 | 7.107 | 7.226 | 7.080 | 7.189 | 4,079,440 | +0.08(+1.16%) |
May 09, 2019 | 7.016 | 7.125 | 6.970 | 7.107 | 5,014,992 | -0.08(-1.14%) |
May 08, 2019 | 7.162 | 7.262 | 7.153 | 7.189 | 3,735,378 | +0.05(+0.64%) |
May 07, 2019 | 7.253 | 7.262 | 7.135 | 7.144 | 8,622,992 | -0.26(-3.58%) |
May 06, 2019 | 7.317 | 7.436 | 7.272 | 7.409 | 4,761,416 | -0.10(-1.34%) |
May 03, 2019 | 7.500 | 7.527 | 7.418 | 7.509 | 2,722,691 | +0.00(+0.00%) |
May 02, 2019 | 7.564 | 7.582 | 7.491 | 7.509 | 2,968,362 | +0.06(+0.86%) |
May 01, 2019 | 7.573 | 7.646 | 7.445 | 7.445 | 3,672,546 | -0.12(-1.57%) |
Apr 30, 2019 | 7.610 | 7.628 | 7.527 | 7.564 | 2,780,081 | -0.04(-0.48%) |
Apr 29, 2019 | 7.482 | 7.600 | 7.436 | 7.600 | 4,919,965 | +0.12(+1.59%) |
Apr 26, 2019 | 7.436 | 7.509 | 7.381 | 7.482 | 5,274,175 | -0.15(-1.92%) |
Apr 25, 2019 | 7.655 | 7.701 | 7.500 | 7.628 | 7,972,186 | -0.14(-1.76%) |
Apr 24, 2019 | 7.783 | 7.829 | 7.692 | 7.765 | 5,511,108 | -0.04(-0.47%) |
Apr 23, 2019 | 7.874 | 7.920 | 7.765 | 7.801 | 10,507,939 | -0.19(-2.40%) |
Apr 22, 2019 | 7.948 | 8.021 | 7.929 | 7.993 | 2,227,889 | -0.03(-0.34%) |
Apr 18, 2019 | 8.066 | 8.089 | 7.993 | 8.021 | 4,063,895 | -0.14(-1.68%) |
Apr 17, 2019 | 8.176 | 8.199 | 8.075 | 8.158 | 6,768,717 | +0.05(+0.68%) |
Apr 16, 2019 | 8.011 | 8.112 | 7.975 | 8.103 | 6,287,443 | +0.21(+2.66%) |
Apr 15, 2019 | 7.993 | 8.007 | 7.852 | 7.893 | 5,379,408 | +0.03(+0.35%) |
Apr 12, 2019 | 7.920 | 7.993 | 7.838 | 7.865 | 6,132,624 | +0.20(+2.62%) |
Apr 11, 2019 | 7.628 | 7.765 | 7.591 | 7.664 | 5,890,958 | +0.16(+2.19%) |
Apr 10, 2019 | 7.518 | 7.536 | 7.418 | 7.500 | 5,653,715 | -0.03(-0.36%) |
Apr 09, 2019 | 7.573 | 7.573 | 7.500 | 7.527 | 3,948,876 | -0.07(-0.96%) |
Apr 08, 2019 | 7.582 | 7.614 | 7.518 | 7.600 | 5,277,254 | -0.03(-0.36%) |
Apr 05, 2019 | 7.728 | 7.765 | 7.628 | 7.628 | 4,026,457 | -0.14(-1.76%) |
Apr 04, 2019 | 7.737 | 7.820 | 7.687 | 7.765 | 6,136,716 | -0.08(-1.05%) |
Apr 03, 2019 | 7.856 | 7.906 | 7.801 | 7.847 | 5,879,071 | +0.08(+1.06%) |
Apr 02, 2019 | 7.801 | 7.838 | 7.737 | 7.765 | 5,204,283 | -0.05(-0.58%) |