Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.170 | 6.339 | 6.159 | 6.230 | 33,256,810 | +0.09(+1.42%) |
Jun 27, 2019 | 6.062 | 6.236 | 6.034 | 6.143 | 6,966,781 | +0.09(+1.53%) |
Jun 26, 2019 | 6.007 | 6.072 | 5.996 | 6.051 | 11,175,105 | +0.07(+1.18%) |
Jun 25, 2019 | 6.116 | 6.132 | 5.860 | 5.980 | 17,831,056 | -0.17(-2.74%) |
Jun 24, 2019 | 6.388 | 6.410 | 6.100 | 6.149 | 13,280,066 | -0.22(-3.42%) |
Jun 21, 2019 | 6.393 | 6.464 | 6.344 | 6.366 | 30,921,818 | -0.03(-0.43%) |
Jun 20, 2019 | 6.420 | 6.540 | 6.388 | 6.393 | 11,620,439 | +0.05(+0.77%) |
Jun 19, 2019 | 6.486 | 6.486 | 6.339 | 6.344 | 10,920,327 | -0.14(-2.18%) |
Jun 18, 2019 | 6.415 | 6.556 | 6.404 | 6.486 | 6,376,806 | +0.10(+1.53%) |
Jun 17, 2019 | 6.268 | 6.410 | 6.203 | 6.388 | 9,095,356 | +0.10(+1.56%) |
Jun 14, 2019 | 6.638 | 6.670 | 6.257 | 6.290 | 11,992,818 | -0.35(-5.24%) |
Jun 13, 2019 | 6.649 | 6.703 | 6.589 | 6.638 | 7,136,385 | +0.05(+0.74%) |
Jun 12, 2019 | 6.872 | 6.880 | 6.589 | 6.589 | 8,341,707 | -0.32(-4.64%) |
Jun 11, 2019 | 6.959 | 6.994 | 6.733 | 6.910 | 7,255,550 | -0.03(-0.39%) |
Jun 10, 2019 | 6.975 | 7.100 | 6.893 | 6.937 | 8,011,220 | -0.03(-0.39%) |
Jun 07, 2019 | 6.953 | 7.127 | 6.942 | 6.964 | 5,702,833 | +0.02(+0.31%) |
Jun 06, 2019 | 7.035 | 7.133 | 6.899 | 6.942 | 6,366,895 | +0.03(+0.47%) |
Jun 05, 2019 | 6.899 | 7.104 | 6.785 | 6.910 | 9,428,550 | +0.00(+0.00%) |
Jun 04, 2019 | 6.763 | 6.915 | 6.725 | 6.910 | 4,364,519 | +0.17(+2.50%) |
Jun 03, 2019 | 6.670 | 6.763 | 6.627 | 6.741 | 4,072,488 | +0.10(+1.47%) |
May 31, 2019 | 6.589 | 6.752 | 6.535 | 6.643 | 6,557,624 | -0.03(-0.49%) |
May 30, 2019 | 6.757 | 6.771 | 6.657 | 6.676 | 4,817,696 | -0.07(-1.05%) |
May 29, 2019 | 6.779 | 6.785 | 6.556 | 6.747 | 8,183,070 | -0.11(-1.59%) |
May 28, 2019 | 7.067 | 7.067 | 6.823 | 6.855 | 8,372,584 | -0.16(-2.32%) |
May 24, 2019 | 7.116 | 7.146 | 6.896 | 7.018 | 5,113,475 | -0.07(-1.00%) |
May 23, 2019 | 7.192 | 7.241 | 6.969 | 7.089 | 10,579,042 | -0.22(-2.98%) |
May 22, 2019 | 7.236 | 7.337 | 7.176 | 7.307 | 22,273,630 | +0.09(+1.28%) |
May 21, 2019 | 7.241 | 7.345 | 7.192 | 7.214 | 7,300,362 | -0.02(-0.30%) |
May 20, 2019 | 7.247 | 7.328 | 7.165 | 7.236 | 4,665,682 | -0.01(-0.15%) |
May 17, 2019 | 7.383 | 7.459 | 7.233 | 7.247 | 5,770,709 | -0.14(-1.84%) |
May 16, 2019 | 7.258 | 7.415 | 7.252 | 7.383 | 3,059,011 | +0.13(+1.80%) |
May 15, 2019 | 6.986 | 7.268 | 6.980 | 7.252 | 3,954,528 | +0.20(+2.85%) |
May 14, 2019 | 7.013 | 7.198 | 6.969 | 7.051 | 5,445,555 | +0.09(+1.25%) |
May 13, 2019 | 6.980 | 7.051 | 6.861 | 6.964 | 5,920,969 | -0.10(-1.39%) |
May 10, 2019 | 6.687 | 7.062 | 6.676 | 7.062 | 8,802,667 | +0.41(+6.13%) |
May 09, 2019 | 6.665 | 6.747 | 6.551 | 6.654 | 4,973,550 | -0.01(-0.16%) |
May 08, 2019 | 6.698 | 6.855 | 6.649 | 6.665 | 6,629,952 | -0.04(-0.57%) |
May 07, 2019 | 6.529 | 6.703 | 6.469 | 6.703 | 7,103,176 | +0.14(+2.15%) |
May 06, 2019 | 6.551 | 6.681 | 6.529 | 6.562 | 8,270,600 | -0.07(-1.07%) |
May 03, 2019 | 6.714 | 6.733 | 6.529 | 6.632 | 10,677,798 | -0.05(-0.73%) |
May 02, 2019 | 6.469 | 6.777 | 6.094 | 6.681 | 16,475,459 | +0.14(+2.16%) |
May 01, 2019 | 6.578 | 6.649 | 6.518 | 6.540 | 4,539,891 | -0.10(-1.47%) |
Apr 30, 2019 | 6.839 | 6.866 | 6.611 | 6.638 | 8,180,463 | -0.20(-2.94%) |
Apr 29, 2019 | 6.883 | 6.944 | 6.817 | 6.839 | 18,589,794 | -0.04(-0.63%) |
Apr 26, 2019 | 6.910 | 6.910 | 6.816 | 6.883 | 4,823,394 | -0.06(-0.86%) |
Apr 25, 2019 | 7.035 | 7.078 | 6.923 | 6.942 | 6,648,910 | -0.16(-2.20%) |
Apr 24, 2019 | 7.200 | 7.215 | 7.093 | 7.099 | 5,093,856 | -0.07(-1.04%) |
Apr 23, 2019 | 7.226 | 7.273 | 7.152 | 7.173 | 5,167,831 | -0.01(-0.15%) |
Apr 22, 2019 | 7.279 | 7.316 | 7.178 | 7.184 | 2,871,351 | -0.07(-0.95%) |
Apr 18, 2019 | 7.306 | 7.340 | 7.231 | 7.253 | 2,620,015 | -0.07(-0.94%) |
Apr 17, 2019 | 7.502 | 7.518 | 7.311 | 7.322 | 4,047,676 | -0.19(-2.48%) |
Apr 16, 2019 | 7.497 | 7.550 | 7.449 | 7.508 | 2,723,080 | -0.02(-0.21%) |
Apr 15, 2019 | 7.582 | 7.627 | 7.428 | 7.524 | 3,687,468 | -0.06(-0.77%) |
Apr 12, 2019 | 7.577 | 7.704 | 7.481 | 7.582 | 4,425,851 | +0.13(+1.71%) |
Apr 11, 2019 | 7.290 | 7.489 | 7.184 | 7.455 | 7,283,465 | +0.15(+2.11%) |
Apr 10, 2019 | 7.439 | 7.463 | 7.229 | 7.301 | 3,036,475 | -0.10(-1.36%) |
Apr 09, 2019 | 7.518 | 7.540 | 7.370 | 7.401 | 1,892,243 | -0.17(-2.25%) |
Apr 08, 2019 | 7.529 | 7.593 | 7.471 | 7.571 | 3,076,064 | +0.04(+0.56%) |
Apr 05, 2019 | 7.396 | 7.540 | 7.396 | 7.529 | 3,701,258 | +0.13(+1.80%) |
Apr 04, 2019 | 7.492 | 7.508 | 7.359 | 7.396 | 4,441,403 | -0.07(-1.00%) |
Apr 03, 2019 | 7.471 | 7.545 | 7.417 | 7.471 | 3,530,732 | -0.01(-0.14%) |
Apr 02, 2019 | 7.625 | 7.635 | 7.364 | 7.481 | 4,631,545 | -0.12(-1.61%) |