Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.250 | 6.250 | 6.090 | 6.210 | 10,221,049 | -0.05(-0.80%) |
Oct 30, 2019 | 6.170 | 6.340 | 6.110 | 6.260 | 17,227,680 | +0.07(+1.13%) |
Oct 29, 2019 | 6.330 | 6.330 | 5.960 | 6.190 | 41,813,500 | -0.13(-2.06%) |
Oct 28, 2019 | 6.400 | 6.550 | 6.310 | 6.320 | 17,849,592 | -0.06(-0.94%) |
Oct 25, 2019 | 6.350 | 6.420 | 6.320 | 6.380 | 9,536,100 | +0.10(+1.59%) |
Oct 24, 2019 | 6.390 | 6.400 | 6.270 | 6.280 | 9,843,957 | -0.11(-1.72%) |
Oct 23, 2019 | 6.350 | 6.410 | 6.310 | 6.390 | 9,766,797 | +0.04(+0.63%) |
Oct 22, 2019 | 6.430 | 6.430 | 6.330 | 6.350 | 10,782,654 | -0.07(-1.09%) |
Oct 21, 2019 | 6.410 | 6.490 | 6.370 | 6.420 | 14,423,445 | +0.00(+0.00%) |
Oct 18, 2019 | 6.430 | 6.545 | 6.380 | 6.420 | 18,189,800 | -0.02(-0.31%) |
Oct 17, 2019 | 6.500 | 6.505 | 6.280 | 6.440 | 36,479,848 | +0.00(+0.00%) |
Oct 16, 2019 | 6.440 | 6.495 | 6.420 | 6.440 | 10,553,543 | -0.04(-0.62%) |
Oct 15, 2019 | 6.360 | 6.480 | 6.340 | 6.480 | 9,814,109 | +0.13(+2.05%) |
Oct 14, 2019 | 6.370 | 6.420 | 6.340 | 6.350 | 5,682,160 | -0.07(-1.09%) |
Oct 11, 2019 | 6.270 | 6.490 | 6.270 | 6.420 | 15,379,300 | +0.15(+2.39%) |
Oct 10, 2019 | 6.200 | 6.380 | 6.180 | 6.270 | 16,682,137 | +0.13(+2.12%) |
Oct 09, 2019 | 6.170 | 6.190 | 6.070 | 6.140 | 11,041,989 | +0.01(+0.16%) |
Oct 08, 2019 | 6.060 | 6.200 | 6.010 | 6.130 | 13,518,956 | +0.01(+0.16%) |
Oct 07, 2019 | 6.040 | 6.150 | 6.040 | 6.120 | 19,454,642 | +0.05(+0.82%) |
Oct 04, 2019 | 5.960 | 6.160 | 5.950 | 6.070 | 19,326,300 | +0.11(+1.85%) |
Oct 03, 2019 | 6.000 | 6.040 | 5.840 | 5.960 | 19,584,104 | -0.02(-0.33%) |
Oct 02, 2019 | 6.110 | 6.130 | 5.930 | 5.980 | 12,547,494 | -0.18(-2.92%) |
Oct 01, 2019 | 6.220 | 6.220 | 6.100 | 6.160 | 14,512,833 | -0.01(-0.16%) |
Sep 30, 2019 | 6.070 | 6.220 | 5.987 | 6.170 | 16,435,391 | +0.12(+1.98%) |
Sep 27, 2019 | 6.110 | 6.190 | 5.850 | 6.050 | 19,479,000 | -0.14(-2.26%) |
Sep 26, 2019 | 6.300 | 6.310 | 6.180 | 6.190 | 13,088,489 | -0.15(-2.37%) |
Sep 25, 2019 | 6.320 | 6.390 | 6.250 | 6.340 | 21,443,316 | -0.03(-0.47%) |
Sep 24, 2019 | 6.600 | 6.600 | 6.330 | 6.370 | 22,420,478 | -0.22(-3.34%) |
Sep 23, 2019 | 6.590 | 6.630 | 6.490 | 6.590 | 9,182,137 | +0.01(+0.15%) |
Sep 20, 2019 | 6.710 | 6.740 | 6.480 | 6.580 | 12,567,400 | -0.16(-2.37%) |
Sep 19, 2019 | 6.720 | 6.780 | 6.700 | 6.740 | 4,795,607 | -0.01(-0.15%) |
Sep 18, 2019 | 6.790 | 6.820 | 6.670 | 6.750 | 12,096,573 | -0.03(-0.44%) |
Sep 17, 2019 | 6.810 | 6.890 | 6.780 | 6.780 | 9,665,012 | -0.06(-0.88%) |
Sep 16, 2019 | 6.790 | 6.860 | 6.750 | 6.840 | 3,956,342 | +0.01(+0.15%) |
Sep 13, 2019 | 6.890 | 6.935 | 6.830 | 6.830 | 5,276,100 | -0.08(-1.16%) |
Sep 12, 2019 | 6.910 | 6.990 | 6.880 | 6.910 | 7,217,637 | -0.02(-0.29%) |
Sep 11, 2019 | 6.830 | 7.000 | 6.830 | 6.930 | 7,050,081 | +0.06(+0.87%) |
Sep 10, 2019 | 6.890 | 6.920 | 6.810 | 6.870 | 4,759,905 | -0.04(-0.58%) |
Sep 09, 2019 | 6.850 | 6.940 | 6.830 | 6.910 | 7,864,274 | +0.09(+1.32%) |
Sep 06, 2019 | 6.750 | 6.875 | 6.720 | 6.820 | 11,249,000 | +0.06(+0.89%) |
Sep 05, 2019 | 6.830 | 6.840 | 6.740 | 6.760 | 8,283,378 | +0.00(+0.00%) |
Sep 04, 2019 | 6.630 | 6.780 | 6.630 | 6.760 | 8,391,564 | +0.06(+0.90%) |
Sep 03, 2019 | 6.760 | 6.770 | 6.620 | 6.700 | 10,094,727 | -0.09(-1.33%) |
Aug 30, 2019 | 6.830 | 6.850 | 6.735 | 6.790 | 5,453,300 | -0.03(-0.44%) |
Aug 29, 2019 | 6.870 | 6.870 | 6.771 | 6.820 | 6,774,870 | +0.00(+0.00%) |
Aug 28, 2019 | 6.700 | 6.870 | 6.630 | 6.820 | 7,779,795 | +0.12(+1.79%) |
Aug 27, 2019 | 6.850 | 6.860 | 6.690 | 6.700 | 7,975,441 | -0.15(-2.19%) |
Aug 26, 2019 | 6.800 | 6.860 | 6.720 | 6.850 | 4,404,237 | +0.11(+1.63%) |
Aug 23, 2019 | 6.830 | 6.940 | 6.720 | 6.740 | 7,355,700 | -0.13(-1.89%) |
Aug 22, 2019 | 6.840 | 6.880 | 6.770 | 6.870 | 6,271,852 | +0.05(+0.73%) |
Aug 21, 2019 | 6.850 | 6.860 | 6.780 | 6.820 | 5,345,479 | +0.02(+0.29%) |
Aug 20, 2019 | 6.950 | 6.960 | 6.790 | 6.800 | 9,971,092 | -0.16(-2.30%) |
Aug 19, 2019 | 6.950 | 6.980 | 6.890 | 6.960 | 6,158,821 | +0.05(+0.72%) |
Aug 16, 2019 | 6.890 | 6.980 | 6.880 | 6.910 | 8,733,500 | +0.05(+0.73%) |
Aug 15, 2019 | 6.800 | 6.890 | 6.760 | 6.860 | 13,564,241 | +0.07(+1.03%) |
Aug 14, 2019 | 6.750 | 6.890 | 6.730 | 6.790 | 19,186,066 | -0.01(-0.15%) |
Aug 13, 2019 | 6.790 | 6.890 | 6.710 | 6.800 | 13,602,217 | +0.04(+0.59%) |
Aug 12, 2019 | 6.790 | 6.810 | 6.670 | 6.760 | 7,159,138 | -0.05(-0.73%) |
Aug 09, 2019 | 6.770 | 6.920 | 6.730 | 6.810 | 8,241,200 | -0.04(-0.58%) |
Aug 08, 2019 | 6.750 | 6.890 | 6.730 | 6.850 | 10,887,569 | +0.12(+1.78%) |
Aug 07, 2019 | 6.650 | 6.750 | 6.600 | 6.730 | 11,487,719 | +0.02(+0.30%) |
Aug 06, 2019 | 6.740 | 6.740 | 6.630 | 6.710 | 20,931,486 | +0.05(+0.75%) |
Aug 05, 2019 | 6.520 | 6.690 | 6.520 | 6.660 | 22,049,996 | -0.10(-1.48%) |
Aug 02, 2019 | 6.950 | 6.990 | 6.585 | 6.760 | 35,396,500 | -0.42(-5.85%) |