Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.565 | 6.613 | 6.430 | 6.525 | 5,507,607 | -0.13(-1.94%) |
May 30, 2019 | 6.790 | 6.861 | 6.586 | 6.654 | 3,313,081 | -0.16(-2.39%) |
May 29, 2019 | 7.014 | 7.014 | 6.769 | 6.817 | 3,407,618 | -0.23(-3.28%) |
May 28, 2019 | 7.027 | 7.149 | 7.003 | 7.048 | 4,599,168 | +0.04(+0.58%) |
May 24, 2019 | 7.027 | 7.122 | 6.939 | 7.007 | 2,277,775 | +0.03(+0.49%) |
May 23, 2019 | 7.122 | 7.143 | 6.919 | 6.973 | 2,697,429 | -0.16(-2.19%) |
May 22, 2019 | 7.115 | 7.143 | 7.020 | 7.129 | 1,930,371 | +0.04(+0.57%) |
May 21, 2019 | 6.837 | 7.183 | 6.823 | 7.088 | 3,231,869 | +0.30(+4.40%) |
May 20, 2019 | 7.027 | 7.027 | 6.725 | 6.790 | 3,409,982 | -0.26(-3.75%) |
May 17, 2019 | 7.149 | 7.231 | 7.034 | 7.054 | 3,920,896 | -0.13(-1.80%) |
May 16, 2019 | 6.952 | 7.197 | 6.735 | 7.183 | 8,923,176 | +0.25(+3.62%) |
May 15, 2019 | 6.599 | 7.333 | 6.470 | 6.932 | 12,293,836 | -0.41(-5.64%) |
May 14, 2019 | 7.665 | 7.774 | 7.272 | 7.346 | 8,616,854 | -0.44(-5.67%) |
May 13, 2019 | 7.862 | 8.025 | 7.645 | 7.788 | 3,791,654 | -0.22(-2.71%) |
May 10, 2019 | 7.679 | 8.042 | 7.672 | 8.005 | 5,118,772 | +0.36(+4.71%) |
May 09, 2019 | 7.536 | 7.665 | 7.401 | 7.645 | 4,282,975 | +0.04(+0.54%) |
May 08, 2019 | 7.536 | 7.862 | 7.468 | 7.604 | 3,648,937 | +0.07(+0.90%) |
May 07, 2019 | 7.482 | 7.746 | 7.448 | 7.536 | 4,946,157 | -0.01(-0.18%) |
May 06, 2019 | 7.326 | 7.604 | 7.272 | 7.550 | 4,796,440 | +0.12(+1.55%) |
May 03, 2019 | 7.170 | 7.468 | 7.136 | 7.435 | 6,106,176 | +0.27(+3.79%) |
May 02, 2019 | 7.401 | 7.475 | 7.136 | 7.163 | 3,986,116 | -0.24(-3.21%) |
May 01, 2019 | 7.489 | 7.665 | 7.401 | 7.401 | 2,493,502 | -0.06(-0.82%) |
Apr 30, 2019 | 7.570 | 7.570 | 7.034 | 7.462 | 5,596,397 | -0.11(-1.43%) |
Apr 29, 2019 | 7.808 | 7.849 | 7.557 | 7.570 | 4,343,851 | -0.22(-2.87%) |
Apr 26, 2019 | 7.645 | 7.849 | 7.591 | 7.794 | 4,061,260 | +0.12(+1.59%) |
Apr 25, 2019 | 8.018 | 8.046 | 7.665 | 7.672 | 3,342,212 | -0.37(-4.64%) |
Apr 24, 2019 | 7.937 | 8.073 | 7.862 | 8.046 | 2,382,011 | +0.11(+1.37%) |
Apr 23, 2019 | 7.923 | 7.981 | 7.855 | 7.937 | 3,001,662 | +0.05(+0.60%) |
Apr 22, 2019 | 8.039 | 8.110 | 7.835 | 7.889 | 3,745,465 | -0.15(-1.86%) |
Apr 18, 2019 | 7.991 | 8.093 | 7.876 | 8.039 | 2,565,130 | +0.03(+0.42%) |
Apr 17, 2019 | 8.371 | 8.426 | 7.998 | 8.005 | 2,867,695 | -0.32(-3.83%) |
Apr 16, 2019 | 8.365 | 8.433 | 8.256 | 8.324 | 3,681,695 | -0.03(-0.33%) |
Apr 15, 2019 | 8.168 | 8.385 | 8.141 | 8.351 | 2,927,698 | +0.15(+1.82%) |
Apr 12, 2019 | 7.978 | 8.270 | 7.978 | 8.202 | 3,125,847 | +0.21(+2.63%) |
Apr 11, 2019 | 7.964 | 8.012 | 7.808 | 7.991 | 2,741,586 | +0.05(+0.60%) |
Apr 10, 2019 | 7.808 | 7.978 | 7.801 | 7.944 | 4,441,899 | +0.15(+1.92%) |
Apr 09, 2019 | 8.236 | 8.256 | 7.774 | 7.794 | 5,097,781 | -0.45(-5.44%) |
Apr 08, 2019 | 8.365 | 8.371 | 8.161 | 8.242 | 2,591,537 | -0.16(-1.86%) |
Apr 05, 2019 | 8.256 | 8.480 | 8.212 | 8.399 | 3,304,652 | +0.12(+1.39%) |
Apr 04, 2019 | 8.283 | 8.562 | 8.093 | 8.283 | 6,232,182 | +0.07(+0.91%) |
Apr 03, 2019 | 7.672 | 8.684 | 7.509 | 8.209 | 13,372,543 | +0.54(+6.99%) |
Apr 02, 2019 | 7.876 | 7.876 | 7.564 | 7.672 | 5,377,514 | -0.22(-2.75%) |
Apr 01, 2019 | 7.584 | 8.025 | 7.448 | 7.889 | 9,946,221 | +0.29(+3.84%) |
Mar 29, 2019 | 7.455 | 7.621 | 7.373 | 7.597 | 6,498,693 | +0.17(+2.29%) |
Mar 28, 2019 | 6.975 | 7.428 | 6.934 | 7.428 | 4,855,794 | +0.30(+4.27%) |
Mar 27, 2019 | 6.961 | 7.184 | 6.907 | 7.124 | 4,469,206 | +0.17(+2.43%) |
Mar 26, 2019 | 6.887 | 7.070 | 6.813 | 6.955 | 4,581,427 | +0.06(+0.88%) |
Mar 25, 2019 | 6.569 | 6.921 | 6.569 | 6.894 | 4,382,141 | +0.21(+3.13%) |
Mar 22, 2019 | 6.840 | 6.860 | 6.590 | 6.684 | 6,959,843 | -0.21(-3.04%) |
Mar 21, 2019 | 6.421 | 6.907 | 6.306 | 6.894 | 12,194,932 | +0.14(+2.00%) |
Mar 20, 2019 | 6.657 | 6.772 | 6.502 | 6.759 | 8,617,261 | +0.09(+1.42%) |
Mar 19, 2019 | 6.340 | 6.671 | 6.299 | 6.664 | 6,471,032 | +0.28(+4.45%) |
Mar 18, 2019 | 6.394 | 6.448 | 6.225 | 6.380 | 5,374,423 | -0.02(-0.32%) |
Mar 15, 2019 | 6.286 | 6.448 | 6.191 | 6.400 | 12,153,500 | +0.07(+1.18%) |
Mar 14, 2019 | 6.157 | 6.353 | 6.150 | 6.326 | 7,303,993 | +0.18(+2.86%) |
Mar 13, 2019 | 5.900 | 6.198 | 5.894 | 6.150 | 5,306,699 | +0.27(+4.60%) |
Mar 12, 2019 | 5.799 | 5.954 | 5.765 | 5.880 | 5,212,473 | +0.11(+1.99%) |
Mar 11, 2019 | 5.623 | 5.779 | 5.529 | 5.765 | 3,476,609 | +0.14(+2.52%) |
Mar 08, 2019 | 5.616 | 5.670 | 5.447 | 5.623 | 4,874,509 | +0.01(+0.12%) |
Mar 07, 2019 | 5.833 | 5.981 | 5.556 | 5.616 | 6,451,338 | -0.22(-3.71%) |
Mar 06, 2019 | 6.103 | 6.130 | 5.812 | 5.833 | 9,260,885 | -0.26(-4.22%) |
Mar 05, 2019 | 6.008 | 6.448 | 5.927 | 6.090 | 16,310,093 | -0.33(-5.16%) |
Mar 04, 2019 | 6.400 | 6.664 | 6.245 | 6.421 | 14,083,066 | -0.19(-2.86%) |