Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.288 | 6.344 | 6.242 | 6.279 | 6,270,228 | -0.13(-2.03%) |
May 30, 2019 | 6.344 | 6.446 | 6.344 | 6.409 | 6,948,136 | -0.01(-0.14%) |
May 29, 2019 | 6.381 | 6.418 | 6.326 | 6.418 | 5,141,643 | -0.09(-1.42%) |
May 28, 2019 | 6.585 | 6.613 | 6.492 | 6.511 | 5,308,487 | -0.15(-2.23%) |
May 24, 2019 | 6.641 | 6.669 | 6.613 | 6.659 | 3,254,144 | +0.06(+0.84%) |
May 23, 2019 | 6.549 | 6.631 | 6.512 | 6.604 | 6,488,790 | -0.10(-1.50%) |
May 22, 2019 | 6.750 | 6.777 | 6.704 | 6.704 | 4,699,737 | -0.16(-2.39%) |
May 21, 2019 | 6.814 | 6.887 | 6.768 | 6.869 | 3,752,589 | +0.08(+1.21%) |
May 20, 2019 | 6.786 | 6.832 | 6.750 | 6.786 | 5,620,549 | -0.14(-1.98%) |
May 17, 2019 | 6.896 | 7.015 | 6.887 | 6.923 | 3,207,198 | -0.07(-1.04%) |
May 16, 2019 | 7.006 | 7.060 | 6.987 | 6.997 | 5,553,909 | -0.01(-0.13%) |
May 15, 2019 | 6.887 | 7.033 | 6.860 | 7.006 | 5,288,074 | -0.01(-0.13%) |
May 14, 2019 | 6.987 | 7.070 | 6.951 | 7.015 | 3,953,733 | +0.04(+0.52%) |
May 13, 2019 | 6.997 | 7.033 | 6.942 | 6.978 | 6,707,129 | -0.21(-2.92%) |
May 10, 2019 | 7.106 | 7.225 | 7.079 | 7.188 | 4,079,998 | +0.08(+1.16%) |
May 09, 2019 | 7.015 | 7.124 | 6.969 | 7.106 | 5,015,678 | -0.08(-1.14%) |
May 08, 2019 | 7.161 | 7.261 | 7.152 | 7.188 | 3,735,889 | +0.05(+0.64%) |
May 07, 2019 | 7.252 | 7.261 | 7.134 | 7.143 | 8,624,171 | -0.26(-3.58%) |
May 06, 2019 | 7.316 | 7.435 | 7.271 | 7.408 | 4,762,068 | -0.10(-1.34%) |
May 03, 2019 | 7.499 | 7.526 | 7.417 | 7.508 | 2,723,064 | +0.00(+0.00%) |
May 02, 2019 | 7.563 | 7.581 | 7.490 | 7.508 | 2,968,768 | +0.06(+0.86%) |
May 01, 2019 | 7.572 | 7.645 | 7.444 | 7.444 | 3,673,049 | -0.12(-1.57%) |
Apr 30, 2019 | 7.608 | 7.627 | 7.526 | 7.563 | 2,780,461 | -0.04(-0.48%) |
Apr 29, 2019 | 7.481 | 7.599 | 7.435 | 7.599 | 4,920,637 | +0.12(+1.59%) |
Apr 26, 2019 | 7.435 | 7.508 | 7.380 | 7.481 | 5,274,896 | -0.15(-1.92%) |
Apr 25, 2019 | 7.654 | 7.700 | 7.499 | 7.627 | 7,973,276 | -0.14(-1.76%) |
Apr 24, 2019 | 7.782 | 7.828 | 7.691 | 7.764 | 5,511,862 | -0.04(-0.47%) |
Apr 23, 2019 | 7.873 | 7.919 | 7.764 | 7.800 | 10,509,376 | -0.19(-2.40%) |
Apr 22, 2019 | 7.946 | 8.020 | 7.928 | 7.992 | 2,228,193 | -0.03(-0.34%) |
Apr 18, 2019 | 8.065 | 8.088 | 7.992 | 8.020 | 4,064,451 | -0.14(-1.68%) |
Apr 17, 2019 | 8.175 | 8.198 | 8.074 | 8.157 | 6,769,643 | +0.05(+0.68%) |
Apr 16, 2019 | 8.010 | 8.111 | 7.974 | 8.102 | 6,288,303 | +0.21(+2.66%) |
Apr 15, 2019 | 7.992 | 8.006 | 7.851 | 7.892 | 5,380,144 | +0.03(+0.35%) |
Apr 12, 2019 | 7.919 | 7.992 | 7.837 | 7.864 | 6,133,463 | +0.20(+2.62%) |
Apr 11, 2019 | 7.627 | 7.764 | 7.590 | 7.663 | 5,891,764 | +0.16(+2.19%) |
Apr 10, 2019 | 7.517 | 7.535 | 7.417 | 7.499 | 5,654,489 | -0.03(-0.36%) |
Apr 09, 2019 | 7.572 | 7.572 | 7.499 | 7.526 | 3,949,416 | -0.07(-0.96%) |
Apr 08, 2019 | 7.581 | 7.613 | 7.517 | 7.599 | 5,277,976 | -0.03(-0.36%) |
Apr 05, 2019 | 7.727 | 7.764 | 7.627 | 7.627 | 4,027,008 | -0.14(-1.76%) |
Apr 04, 2019 | 7.736 | 7.819 | 7.686 | 7.764 | 6,137,555 | -0.08(-1.05%) |
Apr 03, 2019 | 7.855 | 7.905 | 7.800 | 7.846 | 5,879,875 | +0.08(+1.06%) |
Apr 02, 2019 | 7.800 | 7.837 | 7.736 | 7.764 | 5,204,995 | -0.05(-0.58%) |
Apr 01, 2019 | 7.608 | 7.809 | 7.608 | 7.809 | 8,547,437 | +0.39(+5.30%) |
Mar 29, 2019 | 7.499 | 7.508 | 7.384 | 7.417 | 6,943,638 | -0.06(-0.85%) |
Mar 28, 2019 | 7.462 | 7.499 | 7.408 | 7.481 | 13,023,468 | -0.25(-3.19%) |
Mar 27, 2019 | 7.828 | 7.894 | 7.672 | 7.727 | 6,857,741 | +0.16(+2.17%) |
Mar 26, 2019 | 7.444 | 7.599 | 7.444 | 7.563 | 7,626,825 | +0.10(+1.35%) |
Mar 25, 2019 | 7.453 | 7.508 | 7.398 | 7.462 | 8,897,615 | -0.04(-0.49%) |
Mar 22, 2019 | 7.599 | 7.627 | 7.471 | 7.499 | 7,147,496 | -0.20(-2.61%) |
Mar 21, 2019 | 7.764 | 7.782 | 7.691 | 7.700 | 7,679,855 | -0.32(-3.99%) |
Mar 20, 2019 | 8.093 | 8.157 | 8.001 | 8.020 | 8,585,039 | -0.25(-2.98%) |
Mar 19, 2019 | 8.321 | 8.339 | 8.230 | 8.266 | 6,193,818 | -0.19(-2.27%) |
Mar 18, 2019 | 8.421 | 8.504 | 8.394 | 8.458 | 8,843,915 | +0.35(+4.28%) |
Mar 15, 2019 | 8.093 | 8.129 | 8.038 | 8.111 | 3,928,473 | -0.03(-0.34%) |
Mar 14, 2019 | 8.184 | 8.211 | 8.097 | 8.138 | 4,194,620 | -0.14(-1.66%) |
Mar 13, 2019 | 8.184 | 8.275 | 8.157 | 8.275 | 3,981,653 | +0.18(+2.26%) |
Mar 12, 2019 | 8.147 | 8.193 | 8.038 | 8.093 | 5,959,209 | -0.24(-2.85%) |
Mar 11, 2019 | 8.220 | 8.357 | 8.211 | 8.330 | 9,632,970 | +0.44(+5.56%) |
Mar 08, 2019 | 7.819 | 7.910 | 7.819 | 7.892 | 3,351,497 | -0.02(-0.23%) |
Mar 07, 2019 | 8.083 | 8.111 | 7.882 | 7.910 | 8,338,925 | -0.47(-5.56%) |
Mar 06, 2019 | 8.440 | 8.467 | 8.362 | 8.376 | 3,466,953 | +0.01(+0.11%) |
Mar 05, 2019 | 8.348 | 8.376 | 8.230 | 8.367 | 2,870,347 | -0.04(-0.43%) |
Mar 04, 2019 | 8.513 | 8.522 | 8.284 | 8.403 | 5,740,294 | -0.08(-0.97%) |