Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 6.830 | 6.926 | 6.814 | 6.905 | 4,540,526 | +0.26(+3.88%) |
Mar 29, 2019 | 6.697 | 6.710 | 6.589 | 6.648 | 4,874,512 | -0.02(-0.25%) |
Mar 28, 2019 | 6.697 | 6.711 | 6.623 | 6.664 | 5,526,289 | -0.17(-2.55%) |
Mar 27, 2019 | 6.880 | 6.914 | 6.783 | 6.839 | 4,286,736 | +0.09(+1.35%) |
Mar 26, 2019 | 6.756 | 6.789 | 6.706 | 6.747 | 3,839,627 | -0.01(-0.12%) |
Mar 25, 2019 | 6.797 | 6.839 | 6.722 | 6.756 | 3,992,507 | -0.03(-0.49%) |
Mar 22, 2019 | 6.839 | 6.864 | 6.756 | 6.789 | 4,806,879 | -0.17(-2.39%) |
Mar 21, 2019 | 7.005 | 7.022 | 6.914 | 6.955 | 4,997,964 | -0.19(-2.67%) |
Mar 20, 2019 | 7.279 | 7.287 | 7.130 | 7.146 | 5,896,485 | -0.20(-2.71%) |
Mar 19, 2019 | 7.420 | 7.437 | 7.329 | 7.346 | 4,535,521 | +0.06(+0.80%) |
Mar 18, 2019 | 7.271 | 7.312 | 7.246 | 7.287 | 3,217,013 | +0.00(+0.00%) |
Mar 15, 2019 | 7.246 | 7.320 | 7.238 | 7.287 | 2,614,823 | +0.06(+0.80%) |
Mar 14, 2019 | 7.263 | 7.271 | 7.221 | 7.229 | 2,208,097 | +0.03(+0.46%) |
Mar 13, 2019 | 7.163 | 7.221 | 7.138 | 7.196 | 4,156,505 | +0.12(+1.76%) |
Mar 12, 2019 | 7.105 | 7.121 | 7.046 | 7.071 | 4,260,885 | +0.07(+0.95%) |
Mar 11, 2019 | 6.905 | 7.022 | 6.897 | 7.005 | 4,126,674 | +0.12(+1.69%) |
Mar 08, 2019 | 6.830 | 6.889 | 6.822 | 6.889 | 4,162,560 | -0.11(-1.54%) |
Mar 07, 2019 | 7.080 | 7.080 | 6.938 | 6.997 | 7,634,029 | -0.17(-2.32%) |
Mar 06, 2019 | 7.238 | 7.246 | 7.138 | 7.163 | 4,526,750 | -0.06(-0.81%) |
Mar 05, 2019 | 7.155 | 7.229 | 7.100 | 7.221 | 4,638,175 | +0.07(+1.05%) |
Mar 04, 2019 | 7.188 | 7.229 | 7.105 | 7.146 | 2,977,532 | +0.03(+0.47%) |