Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.046 | 7.166 | 7.006 | 7.135 | 496,301 | +0.06(+0.88%) |
May 30, 2019 | 7.064 | 7.171 | 7.015 | 7.073 | 832,273 | +0.04(+0.64%) |
May 29, 2019 | 6.840 | 7.082 | 6.787 | 7.028 | 906,388 | +0.17(+2.47%) |
May 28, 2019 | 7.099 | 7.114 | 6.858 | 6.858 | 1,329,820 | -0.21(-2.91%) |
May 24, 2019 | 7.010 | 7.082 | 6.992 | 7.064 | 515,562 | +0.10(+1.41%) |
May 23, 2019 | 6.849 | 6.992 | 6.778 | 6.965 | 611,847 | +0.01(+0.13%) |
May 22, 2019 | 7.028 | 7.046 | 6.939 | 6.957 | 999,383 | -0.07(-1.02%) |
May 21, 2019 | 6.983 | 7.064 | 6.934 | 7.028 | 1,053,012 | +0.08(+1.16%) |
May 20, 2019 | 6.957 | 7.010 | 6.939 | 6.948 | 725,230 | -0.01(-0.13%) |
May 17, 2019 | 6.894 | 6.983 | 6.876 | 6.957 | 721,719 | +0.01(+0.13%) |
May 16, 2019 | 7.001 | 7.073 | 6.921 | 6.948 | 546,897 | -0.07(-1.02%) |
May 15, 2019 | 6.939 | 7.077 | 6.894 | 7.019 | 1,005,194 | +0.03(+0.38%) |
May 14, 2019 | 6.983 | 7.059 | 6.965 | 6.992 | 1,358,841 | +0.04(+0.64%) |
May 13, 2019 | 7.010 | 7.082 | 6.900 | 6.948 | 834,461 | -0.19(-2.63%) |
May 10, 2019 | 7.189 | 7.233 | 7.028 | 7.135 | 973,901 | -0.01(-0.12%) |
May 09, 2019 | 7.099 | 7.175 | 7.019 | 7.144 | 879,681 | -0.03(-0.38%) |
May 08, 2019 | 7.283 | 7.300 | 7.171 | 7.171 | 926,904 | -0.08(-1.06%) |
May 07, 2019 | 7.351 | 7.368 | 7.240 | 7.248 | 966,479 | -0.11(-1.51%) |
May 06, 2019 | 7.257 | 7.407 | 7.163 | 7.360 | 1,014,254 | -0.02(-0.23%) |
May 03, 2019 | 7.377 | 7.437 | 7.257 | 7.377 | 610,180 | +0.04(+0.58%) |
May 02, 2019 | 7.394 | 7.394 | 7.300 | 7.334 | 783,549 | -0.05(-0.70%) |
May 01, 2019 | 7.488 | 7.557 | 7.368 | 7.386 | 596,149 | -0.10(-1.37%) |
Apr 30, 2019 | 7.548 | 7.548 | 7.394 | 7.488 | 804,281 | -0.08(-1.02%) |
Apr 29, 2019 | 7.591 | 7.617 | 7.514 | 7.566 | 1,819,785 | -0.01(-0.11%) |
Apr 26, 2019 | 7.591 | 7.737 | 7.506 | 7.574 | 1,045,173 | -0.02(-0.23%) |
Apr 25, 2019 | 7.634 | 7.677 | 7.544 | 7.591 | 881,483 | -0.07(-0.89%) |
Apr 24, 2019 | 7.617 | 7.694 | 7.523 | 7.660 | 1,191,295 | +0.03(+0.45%) |
Apr 23, 2019 | 7.591 | 7.634 | 7.523 | 7.625 | 1,502,364 | +0.03(+0.34%) |
Apr 22, 2019 | 7.643 | 7.651 | 7.566 | 7.600 | 546,670 | -0.04(-0.56%) |
Apr 18, 2019 | 7.583 | 7.651 | 7.566 | 7.643 | 699,816 | +0.05(+0.68%) |
Apr 17, 2019 | 7.668 | 7.715 | 7.557 | 7.591 | 886,323 | -0.07(-0.89%) |
Apr 16, 2019 | 7.660 | 7.733 | 7.583 | 7.660 | 684,406 | +0.01(+0.11%) |
Apr 15, 2019 | 7.668 | 7.703 | 7.591 | 7.651 | 2,302,803 | +0.03(+0.34%) |
Apr 12, 2019 | 7.566 | 7.698 | 7.506 | 7.625 | 1,292,373 | +0.04(+0.56%) |
Apr 11, 2019 | 7.523 | 7.608 | 7.454 | 7.583 | 1,296,018 | +0.03(+0.45%) |
Apr 10, 2019 | 7.583 | 7.583 | 7.506 | 7.548 | 2,466,538 | +0.00(+0.00%) |
Apr 09, 2019 | 7.497 | 7.574 | 7.437 | 7.548 | 3,122,580 | +0.06(+0.80%) |
Apr 08, 2019 | 7.583 | 7.604 | 7.467 | 7.488 | 1,005,107 | -0.10(-1.35%) |
Apr 05, 2019 | 7.617 | 7.662 | 7.578 | 7.591 | 700,283 | -0.03(-0.34%) |
Apr 04, 2019 | 7.531 | 7.668 | 7.480 | 7.617 | 734,718 | +0.08(+1.02%) |
Apr 03, 2019 | 7.548 | 7.630 | 7.471 | 7.540 | 956,249 | +0.02(+0.23%) |
Apr 02, 2019 | 7.788 | 7.788 | 7.514 | 7.523 | 797,697 | -0.26(-3.30%) |
Apr 01, 2019 | 7.737 | 7.805 | 7.685 | 7.780 | 715,447 | +0.13(+1.68%) |
Mar 29, 2019 | 7.600 | 7.711 | 7.600 | 7.651 | 1,195,617 | +0.07(+0.90%) |
Mar 28, 2019 | 7.574 | 7.677 | 7.540 | 7.583 | 1,249,491 | +0.02(+0.23%) |
Mar 27, 2019 | 7.480 | 7.613 | 7.411 | 7.566 | 1,548,911 | -0.01(-0.11%) |
Mar 26, 2019 | 7.608 | 7.617 | 7.514 | 7.574 | 1,142,423 | +0.02(+0.23%) |
Mar 25, 2019 | 7.403 | 7.566 | 7.390 | 7.557 | 1,500,540 | +0.15(+2.08%) |
Mar 22, 2019 | 7.634 | 7.651 | 7.398 | 7.403 | 1,314,315 | -0.32(-4.11%) |
Mar 21, 2019 | 7.857 | 7.865 | 7.655 | 7.720 | 1,937,768 | -0.15(-1.96%) |
Mar 20, 2019 | 7.977 | 8.002 | 7.840 | 7.874 | 1,042,321 | -0.09(-1.18%) |
Mar 19, 2019 | 8.122 | 8.122 | 7.951 | 7.968 | 1,591,081 | -0.14(-1.69%) |
Mar 18, 2019 | 7.968 | 8.195 | 7.968 | 8.105 | 3,024,292 | +0.18(+2.27%) |
Mar 15, 2019 | 7.874 | 8.011 | 7.874 | 7.925 | 2,760,167 | +0.10(+1.31%) |
Mar 14, 2019 | 7.805 | 7.934 | 7.780 | 7.823 | 3,204,984 | -0.01(-0.11%) |
Mar 13, 2019 | 7.771 | 7.874 | 7.767 | 7.831 | 1,969,402 | +0.07(+0.88%) |
Mar 12, 2019 | 7.720 | 7.797 | 7.660 | 7.763 | 2,512,826 | +0.08(+1.00%) |
Mar 11, 2019 | 7.548 | 7.891 | 7.548 | 7.685 | 3,941,626 | +0.18(+2.40%) |
Mar 08, 2019 | 7.351 | 7.527 | 7.343 | 7.506 | 2,014,715 | +0.12(+1.62%) |
Mar 07, 2019 | 7.334 | 7.454 | 7.253 | 7.386 | 3,238,035 | +0.07(+0.94%) |
Mar 06, 2019 | 7.368 | 7.403 | 7.274 | 7.317 | 2,485,312 | -0.03(-0.35%) |
Mar 05, 2019 | 7.300 | 7.407 | 7.240 | 7.343 | 2,786,758 | +0.05(+0.71%) |
Mar 04, 2019 | 7.454 | 7.493 | 7.246 | 7.291 | 2,630,301 | -0.09(-1.28%) |