Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 6.031 | 6.088 | 5.937 | 5.973 | 8,775,206 | -0.06(-0.98%) |
Jul 30, 2019 | 6.047 | 6.114 | 6.013 | 6.032 | 8,710,656 | -0.03(-0.44%) |
Jul 29, 2019 | 6.031 | 6.130 | 6.014 | 6.059 | 8,755,243 | +0.05(+0.82%) |
Jul 26, 2019 | 5.992 | 6.044 | 5.968 | 6.009 | 10,189,687 | +0.02(+0.38%) |
Jul 25, 2019 | 5.976 | 6.002 | 5.943 | 5.986 | 6,009,651 | +0.00(+0.08%) |
Jul 24, 2019 | 6.019 | 6.019 | 5.947 | 5.982 | 5,544,140 | -0.02(-0.26%) |
Jul 23, 2019 | 5.966 | 6.017 | 5.937 | 5.997 | 8,526,435 | +0.03(+0.59%) |
Jul 22, 2019 | 5.989 | 5.994 | 5.943 | 5.962 | 13,801,253 | -0.02(-0.34%) |
Jul 19, 2019 | 6.154 | 6.165 | 5.968 | 5.983 | 8,931,526 | -0.17(-2.76%) |
Jul 18, 2019 | 6.152 | 6.164 | 6.078 | 6.153 | 7,653,959 | +0.00(+0.06%) |
Jul 17, 2019 | 6.225 | 6.240 | 6.119 | 6.149 | 5,812,351 | -0.06(-0.89%) |
Jul 16, 2019 | 6.220 | 6.228 | 6.165 | 6.205 | 6,006,905 | -0.02(-0.33%) |
Jul 15, 2019 | 6.249 | 6.293 | 6.216 | 6.225 | 7,244,580 | -0.01(-0.21%) |
Jul 12, 2019 | 6.223 | 6.261 | 6.207 | 6.238 | 8,644,563 | +0.02(+0.25%) |
Jul 11, 2019 | 6.305 | 6.322 | 6.187 | 6.223 | 7,846,772 | -0.09(-1.41%) |
Jul 10, 2019 | 6.285 | 6.329 | 6.231 | 6.312 | 11,059,675 | +0.05(+0.77%) |
Jul 09, 2019 | 6.188 | 6.267 | 6.172 | 6.264 | 6,766,877 | +0.07(+1.13%) |
Jul 08, 2019 | 6.158 | 6.212 | 6.158 | 6.194 | 5,904,320 | +0.03(+0.55%) |
Jul 05, 2019 | 6.166 | 6.166 | 6.062 | 6.160 | 4,921,504 | -0.06(-0.89%) |
Jul 03, 2019 | 6.140 | 6.220 | 6.140 | 6.216 | 4,227,318 | +0.10(+1.62%) |
Jul 02, 2019 | 6.040 | 6.147 | 6.027 | 6.117 | 7,726,081 | +0.10(+1.58%) |
Jul 01, 2019 | 6.085 | 6.085 | 5.953 | 6.021 | 7,168,966 | -0.02(-0.36%) |
Jun 28, 2019 | 5.995 | 6.066 | 5.992 | 6.043 | 14,896,383 | +0.05(+0.78%) |
Jun 27, 2019 | 6.012 | 6.085 | 5.974 | 5.996 | 6,820,637 | +0.02(+0.32%) |
Jun 26, 2019 | 6.102 | 6.102 | 5.943 | 5.977 | 13,434,114 | -0.13(-2.05%) |
Jun 25, 2019 | 6.177 | 6.220 | 6.095 | 6.102 | 7,127,157 | -0.06(-0.98%) |
Jun 24, 2019 | 6.179 | 6.193 | 6.115 | 6.162 | 6,258,255 | -0.01(-0.12%) |
Jun 21, 2019 | 6.218 | 6.218 | 6.094 | 6.170 | 23,910,018 | -0.06(-1.01%) |
Jun 20, 2019 | 6.206 | 6.250 | 6.187 | 6.232 | 12,631,877 | +0.05(+0.80%) |
Jun 19, 2019 | 6.137 | 6.193 | 6.090 | 6.183 | 7,614,016 | +0.03(+0.45%) |
Jun 18, 2019 | 6.228 | 6.253 | 6.112 | 6.155 | 8,103,587 | -0.04(-0.60%) |
Jun 17, 2019 | 6.189 | 6.242 | 6.164 | 6.193 | 8,556,616 | +0.03(+0.45%) |
Jun 14, 2019 | 6.193 | 6.214 | 6.152 | 6.165 | 9,249,177 | -0.03(-0.49%) |
Jun 13, 2019 | 6.199 | 6.216 | 6.169 | 6.195 | 4,741,895 | +0.00(+0.06%) |
Jun 12, 2019 | 6.171 | 6.208 | 6.153 | 6.191 | 6,033,495 | +0.03(+0.43%) |
Jun 11, 2019 | 6.193 | 6.193 | 6.106 | 6.165 | 4,478,967 | -0.01(-0.23%) |
Jun 10, 2019 | 6.182 | 6.193 | 6.120 | 6.179 | 4,742,384 | +0.00(+0.00%) |
Jun 07, 2019 | 6.253 | 6.270 | 6.179 | 6.179 | 5,326,238 | -0.04(-0.70%) |
Jun 06, 2019 | 6.175 | 6.235 | 6.151 | 6.223 | 5,690,665 | +0.06(+0.90%) |
Jun 05, 2019 | 6.059 | 6.167 | 6.035 | 6.167 | 4,977,312 | +0.14(+2.34%) |
Jun 04, 2019 | 6.033 | 6.044 | 5.947 | 6.026 | 8,854,187 | -0.00(-0.04%) |
Jun 03, 2019 | 6.046 | 6.054 | 5.986 | 6.029 | 6,590,950 | +0.01(+0.10%) |
May 31, 2019 | 5.961 | 6.055 | 5.938 | 6.023 | 8,559,967 | +0.04(+0.73%) |
May 30, 2019 | 5.945 | 6.015 | 5.926 | 5.979 | 5,980,473 | +0.03(+0.55%) |
May 29, 2019 | 6.071 | 6.074 | 5.936 | 5.947 | 13,008,695 | -0.12(-1.91%) |
May 28, 2019 | 6.203 | 6.203 | 6.062 | 6.062 | 13,511,055 | -0.09(-1.49%) |
May 24, 2019 | 6.167 | 6.190 | 6.136 | 6.154 | 12,859,441 | +0.01(+0.10%) |
May 23, 2019 | 6.076 | 6.149 | 6.062 | 6.148 | 8,074,808 | +0.06(+1.01%) |
May 22, 2019 | 6.068 | 6.088 | 6.043 | 6.087 | 3,416,555 | +0.02(+0.30%) |
May 21, 2019 | 5.995 | 6.077 | 5.992 | 6.068 | 6,437,724 | +0.08(+1.41%) |
May 20, 2019 | 6.082 | 6.082 | 5.955 | 5.984 | 4,309,642 | -0.09(-1.55%) |
May 17, 2019 | 6.035 | 6.085 | 6.001 | 6.078 | 6,600,986 | +0.02(+0.28%) |
May 16, 2019 | 5.985 | 6.066 | 5.972 | 6.061 | 7,354,140 | +0.07(+1.19%) |
May 15, 2019 | 5.948 | 6.002 | 5.930 | 5.990 | 5,352,653 | +0.04(+0.66%) |
May 14, 2019 | 5.960 | 5.986 | 5.930 | 5.951 | 8,378,380 | -0.01(-0.22%) |
May 13, 2019 | 5.918 | 5.975 | 5.906 | 5.964 | 7,900,914 | -0.00(-0.08%) |
May 10, 2019 | 5.910 | 5.985 | 5.891 | 5.969 | 6,228,175 | +0.06(+0.97%) |
May 09, 2019 | 5.864 | 5.918 | 5.848 | 5.911 | 10,308,671 | +0.04(+0.61%) |
May 08, 2019 | 5.887 | 5.925 | 5.855 | 5.875 | 7,639,591 | +0.00(+0.06%) |
May 07, 2019 | 5.939 | 5.966 | 5.841 | 5.872 | 8,673,155 | -0.08(-1.37%) |
May 06, 2019 | 5.959 | 5.989 | 5.940 | 5.953 | 8,202,710 | -0.03(-0.58%) |
May 03, 2019 | 5.869 | 5.994 | 5.860 | 5.988 | 16,691,778 | +0.12(+2.02%) |
May 02, 2019 | 5.900 | 5.955 | 5.851 | 5.869 | 8,815,063 | -0.03(-0.57%) |