Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.151 | 7.207 | 7.026 | 7.077 | 8,228,300 | +0.08(+1.19%) |
Jun 27, 2019 | 6.984 | 7.030 | 6.919 | 6.993 | 8,177,879 | +0.16(+2.31%) |
Jun 26, 2019 | 6.799 | 6.863 | 6.761 | 6.836 | 5,106,360 | +0.23(+3.51%) |
Jun 25, 2019 | 6.585 | 6.641 | 6.548 | 6.604 | 4,889,148 | +0.02(+0.28%) |
Jun 24, 2019 | 6.678 | 6.697 | 6.585 | 6.585 | 3,817,889 | -0.07(-1.11%) |
Jun 21, 2019 | 6.659 | 6.706 | 6.632 | 6.659 | 3,523,364 | +0.01(+0.14%) |
Jun 20, 2019 | 6.678 | 6.678 | 6.576 | 6.650 | 6,004,073 | +0.00(+0.00%) |
Jun 19, 2019 | 6.706 | 6.766 | 6.650 | 6.650 | 5,913,669 | +0.08(+1.27%) |
Jun 18, 2019 | 6.428 | 6.604 | 6.414 | 6.567 | 7,639,298 | +0.24(+3.81%) |
Jun 17, 2019 | 6.381 | 6.409 | 6.307 | 6.326 | 4,868,839 | +0.03(+0.44%) |
Jun 14, 2019 | 6.307 | 6.326 | 6.251 | 6.298 | 2,667,725 | -0.07(-1.16%) |
Jun 13, 2019 | 6.400 | 6.428 | 6.353 | 6.372 | 2,829,769 | -0.01(-0.15%) |
Jun 12, 2019 | 6.390 | 6.446 | 6.367 | 6.381 | 4,312,713 | -0.09(-1.43%) |
Jun 11, 2019 | 6.455 | 6.520 | 6.418 | 6.474 | 10,564,962 | +0.08(+1.31%) |
Jun 10, 2019 | 6.307 | 6.428 | 6.307 | 6.390 | 4,091,386 | +0.12(+1.92%) |
Jun 07, 2019 | 6.279 | 6.316 | 6.261 | 6.270 | 3,233,336 | +0.01(+0.15%) |
Jun 06, 2019 | 6.270 | 6.288 | 6.126 | 6.261 | 7,064,085 | -0.16(-2.46%) |
Jun 05, 2019 | 6.455 | 6.455 | 6.358 | 6.418 | 4,603,895 | -0.14(-2.12%) |
Jun 04, 2019 | 6.409 | 6.567 | 6.372 | 6.557 | 8,410,048 | +0.32(+5.05%) |
Jun 03, 2019 | 6.186 | 6.261 | 6.154 | 6.242 | 6,366,625 | -0.04(-0.59%) |
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%) |