Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.289 | 6.345 | 6.243 | 6.280 | 6,269,371 | -0.13(-2.03%) |
May 30, 2019 | 6.345 | 6.447 | 6.345 | 6.410 | 6,947,185 | -0.01(-0.14%) |
May 29, 2019 | 6.382 | 6.419 | 6.326 | 6.419 | 5,140,940 | -0.09(-1.42%) |
May 28, 2019 | 6.586 | 6.614 | 6.493 | 6.512 | 5,307,762 | -0.15(-2.23%) |
May 24, 2019 | 6.642 | 6.670 | 6.614 | 6.660 | 3,253,699 | +0.06(+0.84%) |
May 23, 2019 | 6.550 | 6.632 | 6.513 | 6.605 | 6,487,903 | -0.10(-1.50%) |
May 22, 2019 | 6.751 | 6.778 | 6.705 | 6.705 | 4,699,094 | -0.16(-2.39%) |
May 21, 2019 | 6.815 | 6.888 | 6.769 | 6.870 | 3,752,076 | +0.08(+1.21%) |
May 20, 2019 | 6.787 | 6.833 | 6.751 | 6.787 | 5,619,780 | -0.14(-1.98%) |
May 17, 2019 | 6.897 | 7.016 | 6.888 | 6.924 | 3,206,759 | -0.07(-1.04%) |
May 16, 2019 | 7.007 | 7.061 | 6.988 | 6.997 | 5,553,149 | -0.01(-0.13%) |
May 15, 2019 | 6.888 | 7.034 | 6.860 | 7.007 | 5,287,351 | -0.01(-0.13%) |
May 14, 2019 | 6.988 | 7.071 | 6.952 | 7.016 | 3,953,192 | +0.04(+0.52%) |
May 13, 2019 | 6.997 | 7.034 | 6.943 | 6.979 | 6,706,212 | -0.21(-2.92%) |
May 10, 2019 | 7.107 | 7.226 | 7.080 | 7.189 | 4,079,440 | +0.08(+1.16%) |
May 09, 2019 | 7.016 | 7.125 | 6.970 | 7.107 | 5,014,992 | -0.08(-1.14%) |
May 08, 2019 | 7.162 | 7.262 | 7.153 | 7.189 | 3,735,378 | +0.05(+0.64%) |
May 07, 2019 | 7.253 | 7.262 | 7.135 | 7.144 | 8,622,992 | -0.26(-3.58%) |
May 06, 2019 | 7.317 | 7.436 | 7.272 | 7.409 | 4,761,416 | -0.10(-1.34%) |
May 03, 2019 | 7.500 | 7.527 | 7.418 | 7.509 | 2,722,691 | +0.00(+0.00%) |
May 02, 2019 | 7.564 | 7.582 | 7.491 | 7.509 | 2,968,362 | +0.06(+0.86%) |
May 01, 2019 | 7.573 | 7.646 | 7.445 | 7.445 | 3,672,546 | -0.12(-1.57%) |
Apr 30, 2019 | 7.610 | 7.628 | 7.527 | 7.564 | 2,780,081 | -0.04(-0.48%) |
Apr 29, 2019 | 7.482 | 7.600 | 7.436 | 7.600 | 4,919,965 | +0.12(+1.59%) |
Apr 26, 2019 | 7.436 | 7.509 | 7.381 | 7.482 | 5,274,175 | -0.15(-1.92%) |
Apr 25, 2019 | 7.655 | 7.701 | 7.500 | 7.628 | 7,972,186 | -0.14(-1.76%) |
Apr 24, 2019 | 7.783 | 7.829 | 7.692 | 7.765 | 5,511,108 | -0.04(-0.47%) |
Apr 23, 2019 | 7.874 | 7.920 | 7.765 | 7.801 | 10,507,939 | -0.19(-2.40%) |
Apr 22, 2019 | 7.948 | 8.021 | 7.929 | 7.993 | 2,227,889 | -0.03(-0.34%) |
Apr 18, 2019 | 8.066 | 8.089 | 7.993 | 8.021 | 4,063,895 | -0.14(-1.68%) |
Apr 17, 2019 | 8.176 | 8.199 | 8.075 | 8.158 | 6,768,717 | +0.05(+0.68%) |
Apr 16, 2019 | 8.011 | 8.112 | 7.975 | 8.103 | 6,287,443 | +0.21(+2.66%) |
Apr 15, 2019 | 7.993 | 8.007 | 7.852 | 7.893 | 5,379,408 | +0.03(+0.35%) |
Apr 12, 2019 | 7.920 | 7.993 | 7.838 | 7.865 | 6,132,624 | +0.20(+2.62%) |
Apr 11, 2019 | 7.628 | 7.765 | 7.591 | 7.664 | 5,890,958 | +0.16(+2.19%) |
Apr 10, 2019 | 7.518 | 7.536 | 7.418 | 7.500 | 5,653,715 | -0.03(-0.36%) |
Apr 09, 2019 | 7.573 | 7.573 | 7.500 | 7.527 | 3,948,876 | -0.07(-0.96%) |
Apr 08, 2019 | 7.582 | 7.614 | 7.518 | 7.600 | 5,277,254 | -0.03(-0.36%) |
Apr 05, 2019 | 7.728 | 7.765 | 7.628 | 7.628 | 4,026,457 | -0.14(-1.76%) |
Apr 04, 2019 | 7.737 | 7.820 | 7.687 | 7.765 | 6,136,716 | -0.08(-1.05%) |
Apr 03, 2019 | 7.856 | 7.906 | 7.801 | 7.847 | 5,879,071 | +0.08(+1.06%) |
Apr 02, 2019 | 7.801 | 7.838 | 7.737 | 7.765 | 5,204,283 | -0.05(-0.58%) |
Apr 01, 2019 | 7.610 | 7.810 | 7.610 | 7.810 | 8,546,268 | +0.39(+5.30%) |
Mar 29, 2019 | 7.500 | 7.509 | 7.385 | 7.418 | 6,942,688 | -0.06(-0.85%) |
Mar 28, 2019 | 7.463 | 7.500 | 7.409 | 7.482 | 13,021,687 | -0.25(-3.19%) |
Mar 27, 2019 | 7.829 | 7.895 | 7.673 | 7.728 | 6,856,803 | +0.16(+2.17%) |
Mar 26, 2019 | 7.445 | 7.600 | 7.445 | 7.564 | 7,625,782 | +0.10(+1.35%) |
Mar 25, 2019 | 7.454 | 7.509 | 7.399 | 7.463 | 8,896,398 | -0.04(-0.49%) |
Mar 22, 2019 | 7.600 | 7.628 | 7.472 | 7.500 | 7,146,518 | -0.20(-2.61%) |
Mar 21, 2019 | 7.765 | 7.783 | 7.692 | 7.701 | 7,678,805 | -0.32(-3.99%) |
Mar 20, 2019 | 8.094 | 8.158 | 8.002 | 8.021 | 8,583,865 | -0.25(-2.98%) |
Mar 19, 2019 | 8.322 | 8.340 | 8.231 | 8.267 | 6,192,971 | -0.19(-2.27%) |
Mar 18, 2019 | 8.423 | 8.505 | 8.395 | 8.459 | 8,842,705 | +0.35(+4.28%) |
Mar 15, 2019 | 8.094 | 8.130 | 8.039 | 8.112 | 3,927,936 | -0.03(-0.34%) |
Mar 14, 2019 | 8.185 | 8.212 | 8.098 | 8.139 | 4,194,046 | -0.14(-1.66%) |
Mar 13, 2019 | 8.185 | 8.276 | 8.158 | 8.276 | 3,981,109 | +0.18(+2.26%) |
Mar 12, 2019 | 8.148 | 8.194 | 8.039 | 8.094 | 5,958,394 | -0.24(-2.85%) |
Mar 11, 2019 | 8.222 | 8.359 | 8.212 | 8.331 | 9,631,652 | +0.44(+5.56%) |
Mar 08, 2019 | 7.820 | 7.911 | 7.820 | 7.893 | 3,351,038 | -0.02(-0.23%) |
Mar 07, 2019 | 8.085 | 8.112 | 7.884 | 7.911 | 8,337,784 | -0.47(-5.56%) |
Mar 06, 2019 | 8.441 | 8.468 | 8.363 | 8.377 | 3,466,479 | +0.01(+0.11%) |
Mar 05, 2019 | 8.349 | 8.377 | 8.231 | 8.368 | 2,869,954 | -0.04(-0.43%) |
Mar 04, 2019 | 8.514 | 8.523 | 8.286 | 8.404 | 5,739,509 | -0.08(-0.97%) |