Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.110 | 6.180 | 6.030 | 6.110 | 143,400 | -0.03(-0.49%) |
May 30, 2019 | 6.290 | 6.330 | 6.130 | 6.140 | 79,556 | -0.15(-2.38%) |
May 29, 2019 | 6.330 | 6.340 | 6.200 | 6.290 | 96,525 | -0.02(-0.32%) |
May 28, 2019 | 6.360 | 6.460 | 6.290 | 6.310 | 85,712 | -0.07(-1.10%) |
May 24, 2019 | 6.500 | 6.530 | 6.330 | 6.380 | 79,200 | -0.09(-1.39%) |
May 23, 2019 | 6.640 | 6.640 | 6.410 | 6.470 | 104,354 | -0.15(-2.27%) |
May 22, 2019 | 6.880 | 6.880 | 6.580 | 6.620 | 67,751 | -0.26(-3.78%) |
May 21, 2019 | 6.920 | 6.980 | 6.820 | 6.880 | 45,571 | +0.01(+0.15%) |
May 20, 2019 | 6.610 | 6.900 | 6.610 | 6.870 | 85,766 | +0.22(+3.31%) |
May 17, 2019 | 6.920 | 6.946 | 6.630 | 6.650 | 117,000 | -0.31(-4.45%) |
May 16, 2019 | 7.080 | 7.140 | 6.880 | 6.960 | 75,475 | -0.10(-1.42%) |
May 15, 2019 | 7.060 | 7.120 | 6.960 | 7.060 | 97,373 | -0.08(-1.12%) |
May 14, 2019 | 7.060 | 7.190 | 7.000 | 7.140 | 101,229 | +0.16(+2.29%) |
May 13, 2019 | 7.140 | 7.190 | 6.790 | 6.980 | 133,303 | -0.21(-2.92%) |
May 10, 2019 | 7.100 | 7.190 | 7.080 | 7.190 | 149,400 | +0.04(+0.56%) |
May 09, 2019 | 7.200 | 7.200 | 7.070 | 7.150 | 94,098 | -0.03(-0.42%) |
May 08, 2019 | 7.040 | 7.190 | 7.036 | 7.180 | 55,861 | +0.13(+1.84%) |
May 07, 2019 | 7.120 | 7.124 | 6.960 | 7.050 | 102,446 | -0.10(-1.40%) |
May 06, 2019 | 6.950 | 7.160 | 6.950 | 7.150 | 137,619 | +0.07(+0.99%) |
May 03, 2019 | 6.960 | 7.080 | 6.880 | 7.080 | 79,400 | +0.18(+2.61%) |
May 02, 2019 | 6.910 | 6.980 | 6.750 | 6.900 | 100,187 | -0.05(-0.72%) |
May 01, 2019 | 7.030 | 7.090 | 6.850 | 6.950 | 137,937 | -0.08(-1.14%) |
Apr 30, 2019 | 7.030 | 7.030 | 6.910 | 7.030 | 161,916 | +0.03(+0.43%) |
Apr 29, 2019 | 6.890 | 7.070 | 6.890 | 7.000 | 122,064 | +0.12(+1.74%) |
Apr 26, 2019 | 6.870 | 6.997 | 6.810 | 6.880 | 79,100 | -0.05(-0.72%) |
Apr 25, 2019 | 6.740 | 6.970 | 6.740 | 6.930 | 92,890 | +0.15(+2.21%) |
Apr 24, 2019 | 7.000 | 7.000 | 6.540 | 6.780 | 159,963 | -0.18(-2.59%) |
Apr 23, 2019 | 7.050 | 7.080 | 6.930 | 6.960 | 115,918 | -0.07(-1.00%) |
Apr 22, 2019 | 6.720 | 7.095 | 6.720 | 7.030 | 226,675 | +0.15(+2.18%) |
Apr 18, 2019 | 6.970 | 7.050 | 6.810 | 6.880 | 83,600 | -0.12(-1.71%) |
Apr 17, 2019 | 6.930 | 7.030 | 6.910 | 7.000 | 113,608 | +0.09(+1.30%) |
Apr 16, 2019 | 6.850 | 6.920 | 6.690 | 6.910 | 93,345 | +0.06(+0.88%) |
Apr 15, 2019 | 6.760 | 6.870 | 6.710 | 6.850 | 71,066 | +0.06(+0.88%) |
Apr 12, 2019 | 6.900 | 7.000 | 6.790 | 6.790 | 74,800 | +0.04(+0.59%) |
Apr 11, 2019 | 6.900 | 6.970 | 6.700 | 6.750 | 106,682 | -0.18(-2.60%) |
Apr 10, 2019 | 6.810 | 6.950 | 6.780 | 6.930 | 142,534 | +0.15(+2.21%) |
Apr 09, 2019 | 6.870 | 7.050 | 6.780 | 6.780 | 55,162 | -0.13(-1.88%) |
Apr 08, 2019 | 6.930 | 7.040 | 6.810 | 6.910 | 94,268 | -0.05(-0.72%) |
Apr 05, 2019 | 6.680 | 6.960 | 6.680 | 6.960 | 71,500 | +0.26(+3.88%) |
Apr 04, 2019 | 6.480 | 6.774 | 6.480 | 6.700 | 112,066 | +0.22(+3.40%) |
Apr 03, 2019 | 6.630 | 6.720 | 6.420 | 6.480 | 185,750 | -0.18(-2.70%) |
Apr 02, 2019 | 6.760 | 6.800 | 6.610 | 6.660 | 115,212 | -0.10(-1.48%) |
Apr 01, 2019 | 6.740 | 6.910 | 6.740 | 6.760 | 156,854 | +0.01(+0.15%) |
Mar 29, 2019 | 6.890 | 6.960 | 6.750 | 6.750 | 126,500 | -0.11(-1.60%) |
Mar 28, 2019 | 6.830 | 6.930 | 6.780 | 6.860 | 76,873 | +0.04(+0.59%) |
Mar 27, 2019 | 6.910 | 6.970 | 6.723 | 6.820 | 114,465 | -0.09(-1.30%) |
Mar 26, 2019 | 6.910 | 7.050 | 6.850 | 6.910 | 61,037 | +0.04(+0.58%) |
Mar 25, 2019 | 6.900 | 6.970 | 6.770 | 6.870 | 52,989 | +0.01(+0.15%) |
Mar 22, 2019 | 7.100 | 7.140 | 6.860 | 6.860 | 124,800 | -0.32(-4.46%) |
Mar 21, 2019 | 7.110 | 7.250 | 7.100 | 7.180 | 85,113 | +0.03(+0.42%) |
Mar 20, 2019 | 6.950 | 7.250 | 6.940 | 7.150 | 108,756 | +0.20(+2.88%) |
Mar 19, 2019 | 7.200 | 7.210 | 6.900 | 6.950 | 135,737 | -0.22(-3.07%) |
Mar 18, 2019 | 6.840 | 7.197 | 6.830 | 7.170 | 183,512 | +0.33(+4.82%) |
Mar 15, 2019 | 6.860 | 6.940 | 6.800 | 6.840 | 267,500 | -0.05(-0.73%) |
Mar 14, 2019 | 7.030 | 7.120 | 6.890 | 6.890 | 141,393 | -0.23(-3.23%) |
Mar 13, 2019 | 7.050 | 7.190 | 7.030 | 7.120 | 222,865 | +0.04(+0.56%) |
Mar 12, 2019 | 6.770 | 7.140 | 6.690 | 7.080 | 198,996 | +0.29(+4.27%) |
Mar 11, 2019 | 6.460 | 6.800 | 6.440 | 6.790 | 328,544 | -0.06(-0.88%) |
Mar 08, 2019 | 6.820 | 6.880 | 6.630 | 6.850 | 206,300 | -0.03(-0.44%) |
Mar 07, 2019 | 6.880 | 7.040 | 6.810 | 6.880 | 79,187 | -0.01(-0.15%) |
Mar 06, 2019 | 7.050 | 7.120 | 6.850 | 6.890 | 211,556 | -0.23(-3.23%) |
Mar 05, 2019 | 7.090 | 7.170 | 6.980 | 7.120 | 143,001 | +0.05(+0.71%) |
Mar 04, 2019 | 7.150 | 7.250 | 6.920 | 7.070 | 185,592 | -0.16(-2.21%) |