Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.240 | 6.274 | 6.161 | 6.216 | 6,164,145 | -0.12(-1.97%) |
Jul 30, 2019 | 6.348 | 6.365 | 6.315 | 6.340 | 3,551,284 | -0.12(-1.80%) |
Jul 29, 2019 | 6.515 | 6.523 | 6.448 | 6.457 | 2,035,606 | -0.08(-1.27%) |
Jul 26, 2019 | 6.565 | 6.577 | 6.523 | 6.540 | 2,270,761 | +0.03(+0.51%) |
Jul 25, 2019 | 6.581 | 6.664 | 6.506 | 6.506 | 3,885,521 | -0.12(-1.88%) |
Jul 24, 2019 | 6.598 | 6.631 | 6.589 | 6.631 | 2,166,459 | +0.06(+0.89%) |
Jul 23, 2019 | 6.589 | 6.631 | 6.573 | 6.573 | 2,451,063 | +0.07(+1.15%) |
Jul 22, 2019 | 6.490 | 6.498 | 6.449 | 6.498 | 1,608,980 | +0.04(+0.64%) |
Jul 19, 2019 | 6.432 | 6.461 | 6.423 | 6.457 | 1,632,820 | -0.02(-0.38%) |
Jul 18, 2019 | 6.457 | 6.490 | 6.448 | 6.481 | 1,339,701 | +0.07(+1.17%) |
Jul 17, 2019 | 6.423 | 6.432 | 6.390 | 6.407 | 1,231,018 | -0.07(-1.15%) |
Jul 16, 2019 | 6.465 | 6.506 | 6.457 | 6.481 | 1,496,033 | +0.00(+0.00%) |
Jul 15, 2019 | 6.498 | 6.531 | 6.469 | 6.481 | 2,984,909 | -0.06(-0.89%) |
Jul 12, 2019 | 6.556 | 6.565 | 6.523 | 6.540 | 1,352,901 | -0.03(-0.51%) |
Jul 11, 2019 | 6.540 | 6.598 | 6.523 | 6.573 | 2,699,635 | +0.11(+1.67%) |
Jul 10, 2019 | 6.540 | 6.560 | 6.457 | 6.465 | 1,746,958 | +0.02(+0.39%) |
Jul 09, 2019 | 6.440 | 6.481 | 6.407 | 6.440 | 4,034,877 | -0.04(-0.64%) |
Jul 08, 2019 | 6.465 | 6.506 | 6.440 | 6.481 | 1,622,503 | -0.03(-0.51%) |
Jul 05, 2019 | 6.523 | 6.552 | 6.490 | 6.515 | 1,754,848 | +0.07(+1.16%) |
Jul 03, 2019 | 6.415 | 6.448 | 6.407 | 6.440 | 1,234,363 | +0.04(+0.65%) |
Jul 02, 2019 | 6.432 | 6.448 | 6.382 | 6.398 | 2,037,046 | +0.02(+0.26%) |
Jul 01, 2019 | 6.415 | 6.432 | 6.357 | 6.382 | 2,260,471 | +0.06(+0.92%) |
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%) |