Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.797 | 6.816 | 6.759 | 6.812 | 12,904 | +0.07(+1.01%) |
Jun 27, 2019 | 6.712 | 6.743 | 6.702 | 6.743 | 5,915 | +0.06(+0.91%) |
Jun 26, 2019 | 6.705 | 6.838 | 6.592 | 6.683 | 33,858 | -0.04(-0.61%) |
Jun 25, 2019 | 6.797 | 6.803 | 6.569 | 6.724 | 107,909 | -0.05(-0.68%) |
Jun 24, 2019 | 6.835 | 6.979 | 6.770 | 6.770 | 76,997 | -0.07(-1.05%) |
Jun 21, 2019 | 6.835 | 6.899 | 6.816 | 6.842 | 31,867 | -0.08(-1.12%) |
Jun 20, 2019 | 6.998 | 7.062 | 6.759 | 6.920 | 83,782 | -0.03(-0.48%) |
Jun 19, 2019 | 6.908 | 6.957 | 6.908 | 6.953 | 45,789 | +0.06(+0.93%) |
Jun 18, 2019 | 6.976 | 6.976 | 6.867 | 6.890 | 34,751 | -0.03(-0.49%) |
Jun 17, 2019 | 6.889 | 6.935 | 6.855 | 6.923 | 71,736 | +0.07(+0.99%) |
Jun 14, 2019 | 6.830 | 6.889 | 6.822 | 6.855 | 38,004 | +0.01(+0.12%) |
Jun 13, 2019 | 6.829 | 6.867 | 6.792 | 6.847 | 6,806 | +0.03(+0.44%) |
Jun 12, 2019 | 6.810 | 6.817 | 6.773 | 6.817 | 20,341 | +0.01(+0.16%) |
Jun 11, 2019 | 6.829 | 6.837 | 6.744 | 6.806 | 26,438 | +0.07(+1.06%) |
Jun 10, 2019 | 6.660 | 6.878 | 6.660 | 6.735 | 40,386 | +0.04(+0.56%) |
Jun 07, 2019 | 6.622 | 6.740 | 6.560 | 6.698 | 22,856 | -0.03(-0.51%) |
Jun 06, 2019 | 6.713 | 6.760 | 6.547 | 6.732 | 36,282 | +0.07(+1.08%) |
Jun 05, 2019 | 6.660 | 6.829 | 6.649 | 6.660 | 39,541 | +0.05(+0.74%) |
Jun 04, 2019 | 6.547 | 6.867 | 6.545 | 6.611 | 108,183 | +0.05(+0.69%) |
Jun 03, 2019 | 6.585 | 6.585 | 6.536 | 6.566 | 10,790 | -0.02(-0.29%) |
May 31, 2019 | 6.536 | 6.585 | 6.528 | 6.585 | 38,802 | +0.00(+0.00%) |
May 30, 2019 | 6.732 | 6.732 | 6.551 | 6.585 | 61,918 | -0.17(-2.49%) |
May 29, 2019 | 6.728 | 6.877 | 6.701 | 6.753 | 16,185 | +0.06(+0.82%) |
May 28, 2019 | 6.750 | 6.759 | 6.506 | 6.698 | 37,829 | -0.07(-1.00%) |
May 24, 2019 | 6.833 | 6.848 | 6.671 | 6.765 | 86,906 | -0.07(-1.08%) |
May 23, 2019 | 6.953 | 6.953 | 6.822 | 6.839 | 18,959 | -0.09(-1.27%) |
May 22, 2019 | 6.787 | 6.958 | 6.787 | 6.927 | 90,180 | +0.14(+2.13%) |
May 21, 2019 | 6.820 | 6.831 | 6.768 | 6.783 | 51,573 | +0.01(+0.22%) |
May 20, 2019 | 6.820 | 6.839 | 6.768 | 6.768 | 40,639 | -0.01(-0.22%) |
May 17, 2019 | 6.785 | 6.785 | 6.764 | 6.783 | 8,313 | +0.02(+0.22%) |
May 16, 2019 | 6.790 | 6.807 | 6.757 | 6.768 | 33,525 | +0.01(+0.16%) |
May 15, 2019 | 6.749 | 6.801 | 6.727 | 6.757 | 64,424 | +0.00(+0.00%) |
May 14, 2019 | 6.894 | 6.894 | 6.716 | 6.757 | 22,915 | -0.04(-0.62%) |
May 13, 2019 | 6.745 | 6.799 | 6.697 | 6.799 | 25,796 | +0.03(+0.37%) |
May 10, 2019 | 6.790 | 6.790 | 6.731 | 6.773 | 12,336 | +0.06(+0.96%) |
May 09, 2019 | 6.839 | 6.865 | 6.642 | 6.709 | 34,313 | -0.09(-1.36%) |
May 08, 2019 | 6.712 | 6.812 | 6.667 | 6.801 | 31,886 | +0.09(+1.28%) |
May 07, 2019 | 6.704 | 6.783 | 6.671 | 6.716 | 22,942 | +0.04(+0.61%) |
May 06, 2019 | 6.772 | 6.772 | 6.634 | 6.675 | 77,283 | -0.10(-1.46%) |
May 03, 2019 | 6.809 | 6.852 | 6.753 | 6.773 | 45,322 | -0.04(-0.52%) |
May 02, 2019 | 6.768 | 6.876 | 6.742 | 6.809 | 14,623 | +0.07(+1.02%) |
May 01, 2019 | 6.814 | 6.814 | 6.731 | 6.740 | 44,190 | -0.04(-0.61%) |
Apr 30, 2019 | 6.794 | 6.839 | 6.738 | 6.782 | 44,557 | -0.03(-0.37%) |
Apr 29, 2019 | 6.779 | 6.817 | 6.768 | 6.807 | 36,445 | +0.02(+0.27%) |
Apr 26, 2019 | 6.839 | 6.842 | 6.787 | 6.789 | 31,645 | -0.00(-0.02%) |
Apr 25, 2019 | 6.813 | 6.895 | 6.790 | 6.790 | 31,972 | -0.02(-0.33%) |
Apr 24, 2019 | 6.955 | 6.988 | 6.798 | 6.813 | 14,100 | -0.02(-0.33%) |
Apr 23, 2019 | 6.880 | 6.917 | 6.805 | 6.835 | 40,811 | -0.06(-0.92%) |
Apr 22, 2019 | 6.992 | 6.992 | 6.819 | 6.898 | 41,723 | -0.04(-0.54%) |
Apr 18, 2019 | 6.949 | 6.949 | 6.804 | 6.936 | 54,929 | -0.01(-0.14%) |
Apr 17, 2019 | 6.892 | 6.945 | 6.871 | 6.945 | 73,564 | +0.07(+0.98%) |
Apr 16, 2019 | 6.911 | 6.926 | 6.870 | 6.878 | 25,738 | -0.02(-0.32%) |
Apr 15, 2019 | 6.837 | 6.956 | 6.837 | 6.900 | 62,207 | +0.07(+1.09%) |
Apr 12, 2019 | 6.813 | 6.837 | 6.775 | 6.826 | 36,799 | +0.03(+0.37%) |
Apr 11, 2019 | 6.952 | 6.969 | 6.767 | 6.800 | 135,731 | -0.16(-2.23%) |
Apr 10, 2019 | 6.904 | 6.971 | 6.904 | 6.955 | 58,885 | +0.04(+0.51%) |
Apr 09, 2019 | 6.929 | 6.983 | 6.837 | 6.920 | 62,429 | -0.01(-0.15%) |
Apr 08, 2019 | 6.889 | 7.022 | 6.868 | 6.930 | 105,902 | +0.12(+1.80%) |
Apr 05, 2019 | 6.899 | 6.925 | 6.807 | 6.807 | 47,893 | -0.03(-0.43%) |
Apr 04, 2019 | 6.819 | 6.892 | 6.819 | 6.837 | 48,456 | +0.02(+0.28%) |
Apr 03, 2019 | 6.745 | 6.819 | 6.745 | 6.818 | 53,992 | +0.07(+1.09%) |
Apr 02, 2019 | 6.660 | 6.786 | 6.660 | 6.745 | 115,126 | +0.07(+1.00%) |
Apr 01, 2019 | 6.656 | 6.689 | 6.585 | 6.678 | 108,435 | +0.08(+1.23%) |
Mar 29, 2019 | 6.467 | 6.805 | 6.394 | 6.597 | 111,752 | +0.16(+2.49%) |
Mar 28, 2019 | 6.467 | 6.467 | 6.432 | 6.437 | 12,014 | -0.03(-0.47%) |
Mar 27, 2019 | 6.453 | 6.467 | 6.430 | 6.467 | 28,893 | +0.07(+1.16%) |
Mar 26, 2019 | 6.464 | 6.464 | 6.394 | 6.394 | 6,228 | -0.04(-0.57%) |
Mar 25, 2019 | 6.449 | 6.481 | 6.423 | 6.430 | 41,573 | -0.03(-0.51%) |
Mar 22, 2019 | 6.375 | 6.464 | 6.375 | 6.464 | 54,388 | +0.08(+1.27%) |
Mar 21, 2019 | 6.401 | 6.411 | 6.288 | 6.382 | 16,700 | +0.01(+0.16%) |
Mar 20, 2019 | 6.347 | 6.547 | 6.329 | 6.372 | 53,950 | +0.05(+0.77%) |
Mar 19, 2019 | 6.369 | 6.369 | 6.303 | 6.324 | 27,629 | -0.03(-0.53%) |
Mar 18, 2019 | 6.365 | 6.365 | 6.288 | 6.358 | 21,747 | -0.01(-0.12%) |
Mar 15, 2019 | 6.296 | 6.365 | 6.292 | 6.365 | 8,196 | +0.10(+1.62%) |
Mar 14, 2019 | 6.224 | 6.274 | 6.218 | 6.264 | 11,168 | +0.04(+0.67%) |
Mar 13, 2019 | 6.214 | 6.302 | 6.214 | 6.222 | 6,647 | +0.00(+0.00%) |
Mar 12, 2019 | 6.296 | 6.296 | 6.222 | 6.222 | 4,346 | -0.05(-0.76%) |
Mar 11, 2019 | 6.347 | 6.558 | 6.166 | 6.270 | 10,868 | -0.01(-0.15%) |
Mar 08, 2019 | 6.222 | 6.279 | 6.222 | 6.279 | 14,206 | +0.04(+0.62%) |
Mar 07, 2019 | 6.186 | 6.265 | 6.186 | 6.241 | 20,020 | +0.04(+0.71%) |
Mar 06, 2019 | 6.171 | 6.248 | 6.171 | 6.197 | 11,682 | -0.05(-0.82%) |
Mar 05, 2019 | 5.959 | 6.281 | 5.952 | 6.248 | 17,785 | +0.08(+1.30%) |
Mar 04, 2019 | 6.168 | 6.248 | 6.167 | 6.168 | 14,018 | +0.00(+0.01%) |
Mar 01, 2019 | 6.156 | 6.175 | 5.970 | 6.167 | 10,108 | -0.04(-0.59%) |
Feb 28, 2019 | 6.116 | 6.204 | 5.964 | 6.204 | 8,237 | +0.08(+1.25%) |
Feb 27, 2019 | 6.169 | 6.188 | 6.124 | 6.127 | 7,302 | -0.05(-0.81%) |
Feb 26, 2019 | 6.156 | 6.186 | 6.093 | 6.178 | 20,430 | +0.06(+1.06%) |
Feb 25, 2019 | 6.181 | 6.181 | 6.113 | 6.113 | 9,275 | -0.07(-1.18%) |
Feb 22, 2019 | 6.186 | 6.186 | 6.113 | 6.186 | 40,161 | +0.07(+1.08%) |
Feb 21, 2019 | 6.140 | 6.222 | 6.074 | 6.120 | 71,719 | +0.01(+0.24%) |
Feb 20, 2019 | 6.259 | 6.259 | 6.105 | 6.105 | 11,682 | -0.06(-0.91%) |
Feb 19, 2019 | 6.125 | 6.197 | 6.125 | 6.161 | 43,153 | +0.04(+0.59%) |
Feb 15, 2019 | 6.132 | 6.161 | 6.125 | 6.125 | 12,140 | +0.00(+0.06%) |
Feb 14, 2019 | 6.125 | 6.161 | 6.081 | 6.121 | 26,030 | +0.01(+0.12%) |
Feb 13, 2019 | 6.109 | 6.118 | 6.109 | 6.114 | 4,434 | -0.02(-0.31%) |
Feb 12, 2019 | 6.020 | 6.161 | 6.016 | 6.133 | 30,069 | +0.02(+0.31%) |
Feb 11, 2019 | 6.111 | 6.161 | 6.082 | 6.114 | 11,453 | +0.00(+0.06%) |
Feb 08, 2019 | 6.107 | 6.150 | 6.092 | 6.111 | 6,346 | +0.09(+1.46%) |
Feb 07, 2019 | 6.038 | 6.053 | 5.905 | 6.023 | 25,083 | -0.01(-0.20%) |
Feb 06, 2019 | 6.061 | 6.063 | 5.971 | 6.035 | 22,023 | -0.02(-0.29%) |
Feb 05, 2019 | 6.053 | 6.053 | 5.976 | 6.052 | 39,365 | -0.00(-0.01%) |
Feb 04, 2019 | 6.143 | 6.143 | 5.911 | 6.053 | 20,078 | -0.03(-0.48%) |
Feb 01, 2019 | 5.908 | 6.129 | 5.908 | 6.082 | 15,727 | +0.10(+1.70%) |
Jan 31, 2019 | 5.897 | 6.071 | 5.897 | 5.980 | 5,261 | +0.05(+0.92%) |
Jan 30, 2019 | 5.944 | 6.085 | 5.926 | 5.926 | 28,894 | +0.10(+1.76%) |
Jan 29, 2019 | 5.799 | 5.962 | 5.799 | 5.823 | 29,010 | -0.05(-0.82%) |
Jan 28, 2019 | 5.857 | 5.915 | 5.799 | 5.871 | 13,395 | +0.01(+0.19%) |
Jan 25, 2019 | 5.933 | 5.933 | 5.744 | 5.860 | 9,657 | -0.10(-1.70%) |
Jan 24, 2019 | 5.763 | 5.980 | 5.763 | 5.962 | 16,472 | -0.01(-0.12%) |
Jan 23, 2019 | 5.828 | 5.969 | 5.763 | 5.969 | 5,402 | +0.33(+5.87%) |
Jan 22, 2019 | 5.941 | 6.118 | 5.599 | 5.638 | 16,706 | -0.03(-0.60%) |
Jan 18, 2019 | 5.744 | 5.799 | 5.672 | 5.672 | 6,897 | -0.00(-0.05%) |
Jan 17, 2019 | 5.690 | 5.706 | 5.674 | 5.675 | 17,697 | +0.02(+0.37%) |
Jan 16, 2019 | 5.752 | 5.755 | 5.643 | 5.654 | 12,890 | +0.02(+0.32%) |
Jan 15, 2019 | 5.708 | 5.735 | 5.575 | 5.636 | 8,490 | -0.07(-1.27%) |
Jan 14, 2019 | 5.708 | 5.708 | 5.708 | 5.708 | 364 | +0.05(+0.96%) |
Jan 11, 2019 | 5.618 | 5.835 | 5.618 | 5.654 | 37,248 | -0.08(-1.32%) |
Jan 10, 2019 | 5.792 | 5.828 | 5.651 | 5.729 | 25,914 | -0.01(-0.16%) |
Jan 09, 2019 | 5.727 | 5.738 | 5.580 | 5.738 | 27,016 | +0.09(+1.59%) |
Jan 08, 2019 | 5.828 | 5.828 | 5.564 | 5.649 | 26,656 | +0.13(+2.41%) |
Jan 07, 2019 | 5.448 | 5.711 | 5.448 | 5.516 | 9,686 | +0.04(+0.65%) |
Jan 04, 2019 | 5.401 | 5.559 | 5.401 | 5.480 | 9,759 | +0.09(+1.73%) |
Jan 03, 2019 | 5.397 | 5.774 | 5.236 | 5.387 | 5,930 | -0.25(-4.39%) |
Jan 02, 2019 | 5.344 | 5.634 | 5.200 | 5.634 | 8,654 | +0.16(+2.95%) |
Dec 31, 2018 | 5.401 | 5.693 | 5.061 | 5.473 | 42,103 | +0.00(+0.07%) |
Dec 28, 2018 | 5.380 | 5.469 | 4.931 | 5.469 | 64,689 | -0.02(-0.40%) |
Dec 27, 2018 | 5.573 | 5.699 | 5.150 | 5.491 | 43,893 | -0.03(-0.58%) |
Dec 26, 2018 | 5.380 | 5.695 | 5.380 | 5.523 | 10,489 | -0.07(-1.28%) |
Dec 24, 2018 | 5.215 | 5.609 | 5.021 | 5.595 | 11,432 | +0.38(+7.29%) |
Dec 21, 2018 | 5.380 | 5.469 | 5.215 | 5.215 | 59,670 | -0.26(-4.78%) |
Dec 20, 2018 | 5.706 | 5.882 | 5.293 | 5.476 | 31,098 | -0.25(-4.44%) |
Dec 19, 2018 | 5.738 | 5.738 | 5.559 | 5.731 | 28,541 | -0.10(-1.66%) |
Dec 18, 2018 | 5.591 | 5.986 | 5.562 | 5.828 | 32,127 | -0.04(-0.67%) |
Dec 17, 2018 | 5.598 | 5.867 | 5.415 | 5.867 | 6,666 | -0.13(-2.09%) |
Dec 14, 2018 | 5.993 | 5.993 | 5.993 | 5 | +0.00(+0.00%) | |
Dec 13, 2018 | 5.788 | 6.025 | 5.681 | 5.993 | 6,831 | +0.16(+2.83%) |
Dec 12, 2018 | 6.025 | 6.025 | 5.812 | 5.828 | 13,495 | -0.15(-2.52%) |
Dec 11, 2018 | 5.971 | 5.978 | 5.971 | 5.978 | 981 | +0.09(+1.46%) |
Dec 10, 2018 | 5.989 | 5.989 | 5.874 | 5.892 | 13,199 | -0.20(-3.35%) |
Dec 07, 2018 | 5.900 | 6.097 | 5.882 | 6.097 | 51,026 | +0.06(+0.99%) |
Dec 06, 2018 | 5.877 | 6.037 | 5.877 | 6.037 | 19,680 | +0.00(+0.00%) |
Dec 04, 2018 | 6.037 | 6.072 | 5.966 | 6.037 | 28,159 | -0.07(-1.16%) |
Dec 03, 2018 | 6.126 | 6.126 | 5.989 | 6.108 | 9,689 | -0.05(-0.75%) |
Nov 30, 2018 | 6.037 | 6.197 | 5.984 | 6.154 | 16,332 | +0.15(+2.54%) |
Nov 29, 2018 | 6.104 | 6.104 | 5.955 | 6.001 | 11,297 | -0.11(-1.74%) |
Nov 28, 2018 | 6.055 | 6.195 | 5.951 | 6.108 | 23,631 | +0.04(+0.73%) |
Nov 27, 2018 | 6.037 | 6.112 | 5.930 | 6.064 | 46,140 | -0.11(-1.79%) |
Nov 26, 2018 | 6.037 | 6.174 | 5.969 | 6.174 | 29,857 | +0.06(+0.91%) |
Nov 23, 2018 | 6.019 | 6.158 | 6.019 | 6.119 | 1,126 | +0.11(+1.85%) |
Nov 21, 2018 | 6.007 | 6.007 | 6.007 | 0 | -0.01(-0.20%) | |
Nov 20, 2018 | 6.167 | 6.167 | 5.950 | 6.019 | 24,085 | -0.12(-2.02%) |
Nov 19, 2018 | 6.385 | 6.385 | 6.037 | 6.143 | 22,057 | -0.11(-1.77%) |
Nov 16, 2018 | 6.392 | 6.392 | 6.126 | 6.254 | 51,532 | -0.07(-1.15%) |
Nov 15, 2018 | 6.396 | 6.396 | 6.126 | 6.326 | 12,117 | -0.12(-1.93%) |
Nov 14, 2018 | 6.499 | 6.560 | 6.340 | 6.451 | 32,769 | -0.05(-0.74%) |
Nov 13, 2018 | 6.392 | 6.499 | 6.392 | 6.499 | 1,664 | +0.11(+1.67%) |
Nov 12, 2018 | 6.392 | 6.476 | 6.392 | 6.392 | 6,031 | -0.05(-0.83%) |
Nov 09, 2018 | 6.445 | 6.445 | 6.445 | 6.445 | 1,407 | +0.11(+1.68%) |
Nov 08, 2018 | 6.577 | 6.623 | 6.339 | 6.339 | 20,548 | -0.25(-3.73%) |
Nov 07, 2018 | 6.612 | 6.612 | 6.574 | 6.585 | 12,280 | -0.01(-0.22%) |
Nov 06, 2018 | 6.627 | 6.652 | 6.599 | 6.599 | 5,844 | -0.02(-0.37%) |
Nov 05, 2018 | 6.631 | 6.641 | 6.511 | 6.624 | 13,226 | +0.11(+1.73%) |
Nov 02, 2018 | 6.687 | 6.687 | 6.511 | 6.511 | 19,605 | +0.13(+2.00%) |
Nov 01, 2018 | 6.611 | 6.611 | 6.383 | 6.383 | 24,496 | -0.19(-2.83%) |
Oct 31, 2018 | 6.450 | 6.591 | 6.383 | 6.569 | 131,470 | +0.11(+1.75%) |
Oct 30, 2018 | 6.369 | 6.457 | 5.922 | 6.457 | 76,016 | +0.16(+2.56%) |
Oct 29, 2018 | 6.264 | 6.296 | 6.264 | 6.296 | 25,179 | +0.00(+0.06%) |
Oct 26, 2018 | 6.296 | 6.296 | 6.229 | 6.292 | 23,444 | +0.01(+0.22%) |
Oct 25, 2018 | 6.306 | 6.401 | 6.278 | 6.278 | 44,172 | -0.07(-1.10%) |
Oct 24, 2018 | 6.593 | 6.593 | 6.313 | 6.348 | 34,823 | +0.02(+0.28%) |
Oct 23, 2018 | 6.403 | 6.403 | 6.296 | 6.331 | 13,889 | -0.14(-2.16%) |
Oct 22, 2018 | 6.471 | 6.506 | 6.471 | 6.471 | 24,959 | +0.14(+2.15%) |
Oct 19, 2018 | 6.471 | 6.646 | 6.331 | 6.334 | 36,881 | -0.11(-1.73%) |
Oct 18, 2018 | 6.509 | 6.509 | 6.418 | 6.445 | 54,570 | -0.15(-2.34%) |
Oct 17, 2018 | 6.520 | 6.604 | 6.454 | 6.600 | 48,103 | +0.01(+0.11%) |
Oct 16, 2018 | 6.541 | 6.614 | 6.506 | 6.593 | 66,215 | +0.05(+0.80%) |
Oct 15, 2018 | 6.602 | 6.602 | 6.474 | 6.541 | 17,583 | -0.02(-0.27%) |
Oct 12, 2018 | 6.422 | 6.646 | 6.418 | 6.558 | 70,904 | +0.14(+2.18%) |
Oct 11, 2018 | 6.401 | 6.459 | 6.352 | 6.418 | 68,860 | +0.09(+1.38%) |
Oct 10, 2018 | 6.296 | 6.450 | 6.296 | 6.331 | 71,805 | +0.03(+0.56%) |
Oct 09, 2018 | 6.401 | 6.401 | 5.872 | 6.296 | 205,343 | -0.10(-1.64%) |
Oct 08, 2018 | 6.558 | 6.558 | 6.156 | 6.401 | 84,362 | -0.16(-2.40%) |