Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.318 | 7.318 | 7.270 | 7.318 | 78,062 | +0.04(+0.55%) |
May 30, 2019 | 7.294 | 7.302 | 7.262 | 7.278 | 113,507 | +0.00(+0.00%) |
May 29, 2019 | 7.294 | 7.302 | 7.254 | 7.278 | 176,915 | -0.01(-0.11%) |
May 28, 2019 | 7.270 | 7.294 | 7.262 | 7.286 | 114,554 | +0.00(+0.00%) |
May 24, 2019 | 7.294 | 7.294 | 7.262 | 7.286 | 43,604 | +0.02(+0.33%) |
May 23, 2019 | 7.294 | 7.294 | 7.247 | 7.262 | 113,424 | -0.01(-0.11%) |
May 22, 2019 | 7.294 | 7.302 | 7.231 | 7.270 | 108,840 | -0.02(-0.22%) |
May 21, 2019 | 7.286 | 7.302 | 7.270 | 7.286 | 88,217 | +0.00(+0.00%) |
May 20, 2019 | 7.334 | 7.334 | 7.262 | 7.286 | 68,556 | -0.02(-0.22%) |
May 17, 2019 | 7.302 | 7.324 | 7.286 | 7.302 | 64,279 | +0.01(+0.11%) |
May 16, 2019 | 7.310 | 7.326 | 7.286 | 7.294 | 60,956 | -0.01(-0.11%) |
May 15, 2019 | 7.334 | 7.334 | 7.294 | 7.302 | 105,145 | +0.01(+0.11%) |
May 14, 2019 | 7.294 | 7.294 | 7.262 | 7.294 | 144,537 | +0.01(+0.20%) |
May 13, 2019 | 7.296 | 7.296 | 7.256 | 7.280 | 60,805 | +0.02(+0.22%) |
May 10, 2019 | 7.240 | 7.264 | 7.240 | 7.264 | 129,102 | +0.02(+0.22%) |
May 09, 2019 | 7.248 | 7.264 | 7.240 | 7.248 | 127,769 | +0.01(+0.11%) |
May 08, 2019 | 7.232 | 7.248 | 7.208 | 7.240 | 78,559 | +0.03(+0.44%) |
May 07, 2019 | 7.192 | 7.224 | 7.168 | 7.208 | 163,932 | +0.03(+0.44%) |
May 06, 2019 | 7.192 | 7.200 | 7.129 | 7.176 | 134,821 | +0.02(+0.22%) |
May 03, 2019 | 7.152 | 7.168 | 7.137 | 7.160 | 140,049 | +0.03(+0.45%) |
May 02, 2019 | 7.129 | 7.145 | 7.097 | 7.129 | 133,231 | +0.00(+0.00%) |
May 01, 2019 | 7.113 | 7.129 | 7.089 | 7.129 | 194,556 | +0.05(+0.67%) |
Apr 30, 2019 | 7.073 | 7.096 | 7.065 | 7.081 | 196,400 | +0.01(+0.11%) |
Apr 29, 2019 | 7.097 | 7.097 | 7.057 | 7.073 | 150,086 | +0.02(+0.34%) |
Apr 26, 2019 | 7.033 | 7.081 | 7.033 | 7.049 | 152,003 | +0.02(+0.34%) |
Apr 25, 2019 | 7.017 | 7.033 | 7.001 | 7.025 | 108,384 | +0.01(+0.11%) |
Apr 24, 2019 | 7.041 | 7.049 | 7.009 | 7.017 | 202,705 | +0.01(+0.11%) |
Apr 23, 2019 | 6.986 | 7.025 | 6.978 | 7.009 | 324,650 | +0.02(+0.23%) |
Apr 22, 2019 | 7.105 | 7.113 | 6.978 | 6.994 | 222,226 | -0.06(-0.90%) |
Apr 18, 2019 | 7.089 | 7.089 | 7.041 | 7.057 | 209,759 | -0.02(-0.22%) |
Apr 17, 2019 | 7.129 | 7.129 | 7.041 | 7.073 | 254,844 | -0.04(-0.56%) |
Apr 16, 2019 | 7.137 | 7.176 | 7.113 | 7.113 | 183,351 | -0.03(-0.44%) |
Apr 15, 2019 | 7.168 | 7.192 | 7.145 | 7.145 | 106,042 | -0.04(-0.55%) |
Apr 12, 2019 | 7.208 | 7.208 | 7.160 | 7.184 | 83,048 | -0.03(-0.35%) |
Apr 11, 2019 | 7.178 | 7.217 | 7.178 | 7.209 | 147,617 | +0.01(+0.11%) |
Apr 10, 2019 | 7.178 | 7.233 | 7.178 | 7.201 | 107,347 | +0.02(+0.22%) |
Apr 09, 2019 | 7.193 | 7.233 | 7.186 | 7.186 | 113,043 | -0.02(-0.22%) |
Apr 08, 2019 | 7.186 | 7.209 | 7.146 | 7.201 | 120,128 | +0.02(+0.22%) |
Apr 05, 2019 | 7.162 | 7.186 | 7.154 | 7.186 | 97,553 | +0.02(+0.22%) |
Apr 04, 2019 | 7.178 | 7.201 | 7.138 | 7.170 | 226,397 | +0.00(+0.00%) |
Apr 03, 2019 | 7.130 | 7.170 | 7.130 | 7.170 | 110,732 | +0.03(+0.44%) |
Apr 02, 2019 | 7.122 | 7.162 | 7.122 | 7.138 | 109,009 | -0.01(-0.11%) |
Apr 01, 2019 | 7.130 | 7.154 | 7.118 | 7.146 | 176,417 | +0.02(+0.22%) |
Mar 29, 2019 | 7.106 | 7.130 | 7.083 | 7.130 | 159,851 | +0.01(+0.11%) |
Mar 28, 2019 | 7.091 | 7.122 | 7.075 | 7.122 | 277,379 | +0.03(+0.45%) |
Mar 27, 2019 | 7.067 | 7.106 | 7.043 | 7.091 | 211,210 | +0.02(+0.34%) |
Mar 26, 2019 | 7.059 | 7.083 | 7.043 | 7.067 | 142,126 | +0.00(+0.00%) |
Mar 25, 2019 | 7.091 | 7.106 | 7.043 | 7.067 | 212,986 | -0.03(-0.45%) |
Mar 22, 2019 | 7.122 | 7.146 | 7.099 | 7.099 | 420,920 | -0.02(-0.22%) |
Mar 21, 2019 | 7.091 | 7.114 | 7.091 | 7.114 | 336,857 | +0.03(+0.45%) |
Mar 20, 2019 | 7.099 | 7.106 | 7.075 | 7.083 | 171,805 | -0.03(-0.45%) |
Mar 19, 2019 | 7.004 | 7.114 | 6.988 | 7.114 | 380,587 | +0.12(+1.70%) |
Mar 18, 2019 | 6.996 | 7.011 | 6.956 | 6.996 | 101,216 | +0.00(+0.00%) |
Mar 15, 2019 | 7.019 | 7.043 | 6.996 | 6.996 | 138,621 | -0.02(-0.34%) |
Mar 14, 2019 | 7.083 | 7.083 | 7.011 | 7.019 | 41,868 | -0.04(-0.58%) |
Mar 13, 2019 | 7.044 | 7.084 | 7.026 | 7.060 | 180,147 | +0.01(+0.11%) |
Mar 12, 2019 | 7.021 | 7.052 | 6.997 | 7.052 | 40,144 | +0.04(+0.56%) |
Mar 11, 2019 | 6.966 | 7.044 | 6.966 | 7.013 | 49,884 | +0.02(+0.34%) |
Mar 08, 2019 | 7.052 | 7.076 | 6.973 | 6.989 | 252,043 | -0.07(-1.00%) |
Mar 07, 2019 | 7.052 | 7.084 | 7.052 | 7.060 | 97,253 | -0.01(-0.11%) |
Mar 06, 2019 | 7.076 | 7.076 | 7.060 | 7.068 | 76,657 | -0.01(-0.11%) |
Mar 05, 2019 | 7.060 | 7.092 | 7.060 | 7.076 | 111,486 | -0.01(-0.11%) |
Mar 04, 2019 | 7.044 | 7.092 | 7.044 | 7.084 | 214,708 | +0.00(+0.00%) |