Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 5.982 | 6.021 | 5.907 | 5.976 | 11,578,481 | +0.00(+0.04%) |
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%) |