Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.647 | 6.676 | 6.610 | 6.670 | 8,396,091 | +0.03(+0.51%) |
Oct 30, 2019 | 6.579 | 6.637 | 6.551 | 6.636 | 5,903,619 | +0.08(+1.15%) |
Oct 29, 2019 | 6.542 | 6.590 | 6.525 | 6.560 | 4,442,325 | -0.01(-0.09%) |
Oct 28, 2019 | 6.582 | 6.594 | 6.537 | 6.566 | 5,427,648 | -0.03(-0.48%) |
Oct 25, 2019 | 6.613 | 6.632 | 6.579 | 6.598 | 4,847,253 | -0.03(-0.39%) |
Oct 24, 2019 | 6.641 | 6.654 | 6.581 | 6.624 | 6,245,115 | -0.02(-0.37%) |
Oct 23, 2019 | 6.668 | 6.670 | 6.568 | 6.648 | 7,216,721 | -0.02(-0.27%) |
Oct 22, 2019 | 6.673 | 6.692 | 6.648 | 6.666 | 4,985,010 | +0.01(+0.09%) |
Oct 21, 2019 | 6.614 | 6.662 | 6.591 | 6.660 | 4,073,124 | +0.04(+0.59%) |
Oct 18, 2019 | 6.565 | 6.637 | 6.552 | 6.621 | 5,586,149 | +0.05(+0.83%) |
Oct 17, 2019 | 6.555 | 6.591 | 6.545 | 6.566 | 5,857,022 | +0.01(+0.19%) |
Oct 16, 2019 | 6.501 | 6.560 | 6.451 | 6.554 | 4,268,495 | +0.04(+0.62%) |
Oct 15, 2019 | 6.524 | 6.545 | 6.467 | 6.514 | 7,468,579 | -0.02(-0.28%) |
Oct 14, 2019 | 6.509 | 6.537 | 6.481 | 6.532 | 4,388,726 | +0.02(+0.37%) |
Oct 11, 2019 | 6.497 | 6.554 | 6.450 | 6.508 | 11,252,934 | +0.03(+0.45%) |
Oct 10, 2019 | 6.429 | 6.502 | 6.412 | 6.479 | 5,062,989 | +0.03(+0.47%) |
Oct 09, 2019 | 6.507 | 6.540 | 6.440 | 6.449 | 14,649,007 | -0.03(-0.43%) |
Oct 08, 2019 | 6.486 | 6.518 | 6.418 | 6.476 | 7,348,283 | -0.01(-0.17%) |
Oct 07, 2019 | 6.446 | 6.519 | 6.430 | 6.487 | 10,273,486 | +0.01(+0.11%) |
Oct 04, 2019 | 6.408 | 6.483 | 6.408 | 6.480 | 6,405,681 | +0.07(+1.12%) |
Oct 03, 2019 | 6.284 | 6.408 | 6.283 | 6.408 | 8,573,212 | +0.10(+1.52%) |
Oct 02, 2019 | 6.304 | 6.323 | 6.242 | 6.312 | 8,578,807 | +0.00(+0.00%) |
Oct 01, 2019 | 6.332 | 6.362 | 6.250 | 6.312 | 8,040,631 | -0.02(-0.38%) |
Sep 30, 2019 | 6.298 | 6.352 | 6.283 | 6.337 | 7,346,662 | +0.04(+0.62%) |
Sep 27, 2019 | 6.335 | 6.352 | 6.244 | 6.298 | 4,126,460 | -0.04(-0.61%) |
Sep 26, 2019 | 6.303 | 6.360 | 6.274 | 6.337 | 5,193,752 | +0.06(+0.97%) |
Sep 25, 2019 | 6.222 | 6.293 | 6.222 | 6.276 | 7,789,950 | +0.04(+0.64%) |
Sep 24, 2019 | 6.222 | 6.271 | 6.202 | 6.236 | 6,286,322 | +0.02(+0.33%) |
Sep 23, 2019 | 6.174 | 6.244 | 6.174 | 6.215 | 7,611,405 | +0.00(+0.04%) |
Sep 20, 2019 | 6.270 | 6.294 | 6.210 | 6.213 | 16,054,932 | -0.05(-0.74%) |
Sep 19, 2019 | 6.312 | 6.332 | 6.255 | 6.259 | 11,118,954 | -0.04(-0.71%) |
Sep 18, 2019 | 6.365 | 6.371 | 6.261 | 6.304 | 13,083,478 | -0.04(-0.59%) |
Sep 17, 2019 | 6.272 | 6.355 | 6.272 | 6.342 | 12,102,154 | +0.07(+1.18%) |
Sep 16, 2019 | 6.168 | 6.277 | 6.153 | 6.267 | 7,157,198 | +0.10(+1.58%) |
Sep 13, 2019 | 6.176 | 6.235 | 6.125 | 6.170 | 10,453,150 | -0.04(-0.67%) |
Sep 12, 2019 | 6.237 | 6.277 | 6.156 | 6.212 | 8,881,211 | +0.01(+0.24%) |
Sep 11, 2019 | 6.165 | 6.199 | 6.122 | 6.197 | 8,403,924 | +0.03(+0.41%) |
Sep 10, 2019 | 6.226 | 6.230 | 6.060 | 6.171 | 8,140,168 | -0.09(-1.40%) |
Sep 09, 2019 | 6.282 | 6.282 | 6.221 | 6.259 | 6,585,352 | -0.04(-0.58%) |
Sep 06, 2019 | 6.266 | 6.334 | 6.261 | 6.295 | 13,054,095 | +0.09(+1.43%) |
Sep 05, 2019 | 6.239 | 6.282 | 6.186 | 6.207 | 12,846,612 | -0.04(-0.68%) |
Sep 04, 2019 | 6.275 | 6.287 | 6.216 | 6.249 | 8,519,819 | +0.01(+0.21%) |
Sep 03, 2019 | 6.176 | 6.247 | 6.176 | 6.236 | 7,609,694 | +0.04(+0.61%) |
Aug 30, 2019 | 6.236 | 6.237 | 6.169 | 6.198 | 6,591,639 | -0.01(-0.10%) |
Aug 29, 2019 | 6.180 | 6.215 | 6.145 | 6.204 | 9,575,592 | +0.06(+0.93%) |
Aug 28, 2019 | 6.143 | 6.156 | 6.105 | 6.147 | 4,341,883 | +0.02(+0.38%) |
Aug 27, 2019 | 6.191 | 6.232 | 6.122 | 6.124 | 6,879,915 | -0.03(-0.51%) |
Aug 26, 2019 | 6.158 | 6.181 | 6.086 | 6.156 | 5,963,421 | +0.04(+0.58%) |
Aug 23, 2019 | 6.169 | 6.207 | 6.106 | 6.120 | 11,673,397 | -0.04(-0.73%) |
Aug 22, 2019 | 6.150 | 6.207 | 6.125 | 6.165 | 9,725,601 | +0.02(+0.26%) |
Aug 21, 2019 | 6.145 | 6.190 | 6.109 | 6.150 | 7,091,043 | +0.01(+0.22%) |
Aug 20, 2019 | 6.210 | 6.225 | 6.125 | 6.136 | 11,369,380 | -0.06(-0.98%) |
Aug 19, 2019 | 6.182 | 6.208 | 6.134 | 6.197 | 8,024,216 | +0.04(+0.65%) |
Aug 16, 2019 | 6.101 | 6.184 | 6.096 | 6.157 | 9,998,128 | +0.07(+1.16%) |
Aug 15, 2019 | 5.970 | 6.100 | 5.961 | 6.086 | 10,841,029 | +0.13(+2.22%) |
Aug 14, 2019 | 6.060 | 6.085 | 5.947 | 5.954 | 7,660,577 | -0.12(-2.00%) |
Aug 13, 2019 | 6.140 | 6.155 | 6.043 | 6.076 | 9,366,558 | -0.07(-1.12%) |
Aug 12, 2019 | 6.113 | 6.183 | 6.111 | 6.144 | 6,083,050 | +0.02(+0.31%) |
Aug 09, 2019 | 6.089 | 6.132 | 6.042 | 6.125 | 7,789,478 | +0.02(+0.26%) |
Aug 08, 2019 | 6.054 | 6.120 | 6.000 | 6.109 | 5,041,448 | +0.06(+0.96%) |
Aug 07, 2019 | 6.008 | 6.109 | 5.941 | 6.052 | 6,499,620 | +0.02(+0.28%) |
Aug 06, 2019 | 5.933 | 6.055 | 5.907 | 6.035 | 10,484,471 | +0.15(+2.58%) |
Aug 05, 2019 | 6.032 | 6.032 | 5.790 | 5.883 | 13,594,100 | -0.17(-2.87%) |
Aug 02, 2019 | 5.970 | 6.100 | 5.889 | 6.056 | 17,416,850 | +0.08(+1.35%) |