Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.299 | 6.340 | 6.274 | 6.324 | 1,960,876 | +0.00(+0.00%) |
Jun 27, 2019 | 6.315 | 6.340 | 6.299 | 6.324 | 1,312,363 | +0.06(+0.93%) |
Jun 26, 2019 | 6.257 | 6.282 | 6.240 | 6.265 | 1,655,431 | +0.08(+1.34%) |
Jun 25, 2019 | 6.207 | 6.216 | 6.157 | 6.182 | 2,415,591 | -0.07(-1.06%) |
Jun 24, 2019 | 6.274 | 6.307 | 6.240 | 6.249 | 2,233,573 | -0.02(-0.27%) |
Jun 21, 2019 | 6.299 | 6.319 | 6.253 | 6.265 | 2,990,896 | -0.09(-1.44%) |
Jun 20, 2019 | 6.365 | 6.365 | 6.315 | 6.357 | 1,937,308 | +0.00(+0.00%) |
Jun 19, 2019 | 6.407 | 6.440 | 6.357 | 6.357 | 2,099,443 | +0.04(+0.66%) |
Jun 18, 2019 | 6.257 | 6.340 | 6.249 | 6.315 | 2,763,245 | +0.08(+1.33%) |
Jun 17, 2019 | 6.257 | 6.290 | 6.224 | 6.232 | 1,981,291 | -0.02(-0.27%) |
Jun 14, 2019 | 6.232 | 6.257 | 6.211 | 6.249 | 2,793,413 | -0.05(-0.79%) |
Jun 13, 2019 | 6.282 | 6.307 | 6.265 | 6.299 | 2,067,306 | +0.00(+0.00%) |
Jun 12, 2019 | 6.357 | 6.365 | 6.290 | 6.299 | 2,772,823 | -0.11(-1.69%) |
Jun 11, 2019 | 6.415 | 6.424 | 6.373 | 6.407 | 2,503,087 | +0.01(+0.13%) |
Jun 10, 2019 | 6.390 | 6.457 | 6.390 | 6.398 | 2,143,603 | +0.03(+0.52%) |
Jun 07, 2019 | 6.373 | 6.411 | 6.348 | 6.365 | 1,669,404 | +0.01(+0.13%) |
Jun 06, 2019 | 6.373 | 6.382 | 6.299 | 6.357 | 2,267,008 | -0.05(-0.78%) |
Jun 05, 2019 | 6.440 | 6.440 | 6.361 | 6.407 | 2,660,955 | -0.09(-1.41%) |
Jun 04, 2019 | 6.415 | 6.506 | 6.398 | 6.498 | 2,854,399 | +0.24(+3.85%) |
Jun 03, 2019 | 6.216 | 6.290 | 6.207 | 6.257 | 2,657,592 | +0.05(+0.80%) |
May 31, 2019 | 6.216 | 6.257 | 6.191 | 6.207 | 2,968,272 | -0.06(-0.93%) |
May 30, 2019 | 6.315 | 6.340 | 6.232 | 6.265 | 2,970,808 | -0.09(-1.44%) |
May 29, 2019 | 6.299 | 6.357 | 6.274 | 6.357 | 2,800,001 | +0.07(+1.06%) |
May 28, 2019 | 6.299 | 6.340 | 6.282 | 6.290 | 5,642,516 | -0.05(-0.79%) |
May 24, 2019 | 6.324 | 6.382 | 6.261 | 6.340 | 5,142,277 | +0.04(+0.66%) |
May 23, 2019 | 6.240 | 6.324 | 6.224 | 6.299 | 3,936,948 | -0.12(-1.94%) |
May 22, 2019 | 6.448 | 6.469 | 6.398 | 6.423 | 4,060,726 | -0.22(-3.25%) |
May 21, 2019 | 6.639 | 6.681 | 6.606 | 6.639 | 3,022,741 | +0.04(+0.63%) |
May 20, 2019 | 6.581 | 6.623 | 6.565 | 6.598 | 2,534,102 | -0.07(-1.00%) |
May 17, 2019 | 6.648 | 6.722 | 6.648 | 6.664 | 2,823,017 | -0.15(-2.20%) |
May 16, 2019 | 6.781 | 6.830 | 6.781 | 6.814 | 2,330,314 | +0.03(+0.49%) |
May 15, 2019 | 6.731 | 6.814 | 6.697 | 6.781 | 3,168,012 | +0.04(+0.62%) |
May 14, 2019 | 6.714 | 6.756 | 6.689 | 6.739 | 2,147,292 | +0.11(+1.63%) |
May 13, 2019 | 6.697 | 6.714 | 6.606 | 6.631 | 3,655,346 | -0.25(-3.62%) |
May 10, 2019 | 6.855 | 6.889 | 6.772 | 6.880 | 4,747,791 | +0.06(+0.85%) |
May 09, 2019 | 6.764 | 6.839 | 6.743 | 6.822 | 2,565,977 | -0.04(-0.61%) |
May 08, 2019 | 6.806 | 6.897 | 6.801 | 6.864 | 3,950,356 | -0.02(-0.24%) |
May 07, 2019 | 6.930 | 6.947 | 6.847 | 6.880 | 3,666,502 | -0.17(-2.47%) |
May 06, 2019 | 6.922 | 7.080 | 6.922 | 7.055 | 2,507,742 | -0.10(-1.39%) |
May 03, 2019 | 7.080 | 7.155 | 7.055 | 7.155 | 2,035,489 | +0.06(+0.82%) |
May 02, 2019 | 7.113 | 7.130 | 7.063 | 7.096 | 2,008,212 | +0.05(+0.71%) |
May 01, 2019 | 7.105 | 7.146 | 7.030 | 7.046 | 2,488,840 | -0.07(-0.93%) |
Apr 30, 2019 | 7.063 | 7.121 | 7.030 | 7.113 | 2,524,391 | +0.02(+0.23%) |
Apr 29, 2019 | 7.005 | 7.113 | 7.005 | 7.096 | 3,137,440 | +0.17(+2.40%) |
Apr 26, 2019 | 6.864 | 6.930 | 6.855 | 6.930 | 2,061,965 | +0.06(+0.85%) |
Apr 25, 2019 | 6.839 | 6.889 | 6.789 | 6.872 | 4,994,771 | -0.20(-2.82%) |
Apr 24, 2019 | 7.088 | 7.138 | 7.030 | 7.071 | 3,704,539 | -0.07(-0.93%) |
Apr 23, 2019 | 7.121 | 7.163 | 7.088 | 7.138 | 5,787,451 | -0.09(-1.26%) |
Apr 22, 2019 | 7.246 | 7.254 | 7.184 | 7.229 | 2,129,735 | -0.04(-0.57%) |
Apr 18, 2019 | 7.296 | 7.321 | 7.258 | 7.271 | 2,598,937 | -0.09(-1.24%) |
Apr 17, 2019 | 7.321 | 7.362 | 7.267 | 7.362 | 5,215,825 | +0.09(+1.26%) |
Apr 16, 2019 | 7.296 | 7.296 | 7.213 | 7.271 | 3,732,550 | +0.01(+0.11%) |
Apr 15, 2019 | 7.287 | 7.296 | 7.233 | 7.263 | 3,364,571 | +0.06(+0.81%) |
Apr 12, 2019 | 7.229 | 7.283 | 7.175 | 7.204 | 3,054,678 | +0.12(+1.76%) |
Apr 11, 2019 | 7.063 | 7.138 | 7.046 | 7.080 | 2,039,562 | +0.07(+0.95%) |
Apr 10, 2019 | 6.988 | 7.038 | 6.947 | 7.013 | 2,679,505 | +0.05(+0.72%) |
Apr 09, 2019 | 6.988 | 6.997 | 6.938 | 6.963 | 2,988,835 | -0.05(-0.71%) |
Apr 08, 2019 | 7.022 | 7.055 | 6.988 | 7.013 | 3,102,391 | -0.01(-0.12%) |
Apr 05, 2019 | 7.030 | 7.038 | 6.988 | 7.022 | 2,461,866 | -0.09(-1.28%) |
Apr 04, 2019 | 7.105 | 7.168 | 7.096 | 7.113 | 3,008,348 | -0.02(-0.35%) |
Apr 03, 2019 | 7.113 | 7.167 | 7.105 | 7.138 | 4,969,146 | +0.17(+2.38%) |
Apr 02, 2019 | 6.922 | 6.988 | 6.897 | 6.972 | 4,307,837 | +0.07(+0.96%) |