Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.124 | 7.274 | 7.093 | 7.186 | 13,314,275 | +0.10(+1.41%) |
May 30, 2019 | 6.994 | 7.140 | 6.994 | 7.086 | 15,303,389 | +0.15(+2.21%) |
May 29, 2019 | 6.840 | 7.001 | 6.802 | 6.932 | 17,761,152 | +0.21(+3.08%) |
May 28, 2019 | 6.641 | 6.802 | 6.556 | 6.725 | 21,342,682 | +0.21(+3.18%) |
May 24, 2019 | 6.571 | 6.587 | 6.456 | 6.518 | 10,291,980 | -0.03(-0.47%) |
May 23, 2019 | 6.487 | 6.610 | 6.410 | 6.548 | 20,882,550 | -0.07(-1.04%) |
May 22, 2019 | 6.656 | 6.733 | 6.587 | 6.618 | 28,520,890 | -0.01(-0.12%) |
May 21, 2019 | 6.357 | 6.710 | 6.310 | 6.625 | 20,707,944 | +0.31(+4.99%) |
May 20, 2019 | 6.157 | 6.357 | 6.138 | 6.310 | 16,659,534 | +0.16(+2.62%) |
May 17, 2019 | 6.188 | 6.249 | 6.057 | 6.149 | 22,600,778 | -0.06(-0.99%) |
May 16, 2019 | 6.280 | 6.341 | 6.153 | 6.211 | 26,254,208 | -0.14(-2.18%) |
May 15, 2019 | 6.257 | 6.418 | 6.245 | 6.349 | 14,033,654 | -0.12(-1.90%) |
May 14, 2019 | 6.510 | 6.533 | 6.433 | 6.472 | 14,369,766 | -0.01(-0.12%) |
May 13, 2019 | 6.518 | 6.571 | 6.456 | 6.479 | 15,464,917 | -0.25(-3.65%) |
May 10, 2019 | 6.794 | 6.809 | 6.587 | 6.725 | 10,663,612 | -0.04(-0.57%) |
May 09, 2019 | 6.763 | 6.825 | 6.644 | 6.763 | 12,692,852 | -0.15(-2.11%) |
May 08, 2019 | 6.871 | 7.001 | 6.871 | 6.909 | 14,865,644 | +0.19(+2.86%) |
May 07, 2019 | 6.618 | 6.717 | 6.502 | 6.717 | 17,188,742 | -0.05(-0.79%) |
May 06, 2019 | 6.848 | 6.886 | 6.763 | 6.771 | 12,410,842 | -0.24(-3.40%) |
May 03, 2019 | 6.940 | 7.024 | 6.917 | 7.009 | 8,186,456 | +0.12(+1.72%) |
May 02, 2019 | 6.790 | 6.929 | 6.775 | 6.890 | 13,064,690 | +0.05(+0.67%) |
May 01, 2019 | 6.952 | 7.028 | 6.844 | 6.844 | 11,283,264 | -0.11(-1.55%) |
Apr 30, 2019 | 6.936 | 6.952 | 6.783 | 6.952 | 14,866,606 | +0.07(+1.00%) |
Apr 29, 2019 | 7.021 | 7.051 | 6.852 | 6.883 | 9,527,730 | -0.12(-1.64%) |
Apr 26, 2019 | 6.959 | 7.044 | 6.917 | 6.998 | 10,958,359 | +0.04(+0.55%) |
Apr 25, 2019 | 6.760 | 6.967 | 6.645 | 6.959 | 16,000,681 | +0.15(+2.14%) |
Apr 24, 2019 | 6.921 | 6.921 | 6.721 | 6.814 | 15,010,392 | -0.15(-2.20%) |
Apr 23, 2019 | 6.867 | 7.021 | 6.817 | 6.967 | 17,913,244 | +0.16(+2.37%) |
Apr 22, 2019 | 6.752 | 6.867 | 6.683 | 6.806 | 11,076,052 | +0.04(+0.57%) |
Apr 18, 2019 | 6.660 | 6.871 | 6.599 | 6.767 | 13,387,830 | +0.10(+1.50%) |
Apr 17, 2019 | 6.806 | 6.829 | 6.545 | 6.668 | 17,034,460 | -0.13(-1.92%) |
Apr 16, 2019 | 6.844 | 6.929 | 6.790 | 6.798 | 12,968,226 | -0.07(-1.01%) |
Apr 15, 2019 | 6.967 | 6.967 | 6.825 | 6.867 | 19,649,250 | +0.01(+0.11%) |
Apr 12, 2019 | 6.936 | 7.067 | 6.775 | 6.860 | 23,547,922 | -0.12(-1.76%) |
Apr 11, 2019 | 7.067 | 7.102 | 6.902 | 6.982 | 15,341,744 | -0.18(-2.57%) |
Apr 10, 2019 | 7.220 | 7.236 | 7.128 | 7.166 | 17,511,776 | -0.01(-0.11%) |
Apr 09, 2019 | 7.159 | 7.182 | 7.059 | 7.174 | 12,258,674 | -0.05(-0.64%) |
Apr 08, 2019 | 7.174 | 7.220 | 7.097 | 7.220 | 8,061,829 | +0.02(+0.21%) |
Apr 05, 2019 | 7.113 | 7.247 | 7.078 | 7.205 | 13,570,421 | +0.07(+0.91%) |
Apr 04, 2019 | 6.956 | 7.170 | 6.910 | 7.140 | 16,253,754 | +0.20(+2.87%) |
Apr 03, 2019 | 7.124 | 7.167 | 6.883 | 6.940 | 18,213,590 | -0.09(-1.31%) |
Apr 02, 2019 | 7.109 | 7.132 | 6.921 | 7.032 | 13,059,985 | -0.07(-0.97%) |
Apr 01, 2019 | 7.163 | 7.270 | 7.082 | 7.101 | 21,677,596 | +0.13(+1.85%) |
Mar 29, 2019 | 6.934 | 7.043 | 6.876 | 6.972 | 23,516,204 | +0.14(+2.06%) |
Mar 28, 2019 | 6.538 | 6.905 | 6.531 | 6.832 | 42,107,612 | +0.31(+4.80%) |
Mar 27, 2019 | 6.653 | 6.704 | 6.474 | 6.519 | 40,410,636 | -0.36(-5.29%) |
Mar 26, 2019 | 6.921 | 6.953 | 6.800 | 6.883 | 25,987,232 | +0.05(+0.75%) |
Mar 25, 2019 | 6.761 | 6.921 | 6.749 | 6.832 | 22,926,932 | +0.09(+1.33%) |
Mar 22, 2019 | 6.876 | 6.960 | 6.666 | 6.742 | 66,978,608 | -0.43(-5.97%) |
Mar 21, 2019 | 7.375 | 7.381 | 7.039 | 7.170 | 36,812,656 | -0.28(-3.77%) |
Mar 20, 2019 | 7.528 | 7.595 | 7.369 | 7.452 | 33,552,154 | -0.13(-1.77%) |
Mar 19, 2019 | 7.694 | 7.733 | 7.554 | 7.586 | 22,252,662 | -0.14(-1.82%) |
Mar 18, 2019 | 7.611 | 7.736 | 7.611 | 7.726 | 12,472,897 | +0.12(+1.51%) |
Mar 15, 2019 | 7.586 | 7.669 | 7.579 | 7.611 | 21,697,324 | +0.07(+0.93%) |
Mar 14, 2019 | 7.528 | 7.541 | 7.429 | 7.541 | 16,310,225 | -0.02(-0.25%) |
Mar 13, 2019 | 7.458 | 7.637 | 7.420 | 7.560 | 23,294,622 | +0.08(+1.02%) |
Mar 12, 2019 | 7.439 | 7.496 | 7.400 | 7.484 | 19,649,320 | +0.04(+0.52%) |
Mar 11, 2019 | 7.222 | 7.445 | 7.209 | 7.445 | 23,388,208 | +0.35(+4.95%) |
Mar 08, 2019 | 6.979 | 7.106 | 6.972 | 7.094 | 18,761,358 | +0.10(+1.46%) |
Mar 07, 2019 | 7.055 | 7.055 | 6.886 | 6.991 | 17,190,890 | -0.03(-0.36%) |
Mar 06, 2019 | 7.222 | 7.241 | 6.966 | 7.017 | 18,840,228 | -0.21(-2.96%) |
Mar 05, 2019 | 7.199 | 7.282 | 7.142 | 7.231 | 8,990,280 | +0.06(+0.89%) |
Mar 04, 2019 | 7.199 | 7.218 | 7.084 | 7.167 | 14,520,823 | -0.01(-0.09%) |