Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.488 | 6.488 | 6.357 | 6.357 | 11,157 | -0.14(-2.15%) |
May 30, 2019 | 6.553 | 6.571 | 6.488 | 6.497 | 21,161 | -0.09(-1.32%) |
May 29, 2019 | 6.525 | 6.584 | 6.516 | 6.584 | 1,933 | -0.07(-1.08%) |
May 28, 2019 | 6.739 | 6.739 | 6.525 | 6.655 | 16,270 | -0.08(-1.24%) |
May 24, 2019 | 6.786 | 6.786 | 6.711 | 6.739 | 5,578 | +0.00(+0.00%) |
May 23, 2019 | 6.860 | 6.860 | 6.711 | 6.739 | 5,838 | -0.24(-3.47%) |
May 22, 2019 | 7.047 | 7.047 | 6.963 | 6.982 | 4,512 | -0.13(-1.83%) |
May 21, 2019 | 6.991 | 7.112 | 6.991 | 7.112 | 3,770 | +0.08(+1.19%) |
May 20, 2019 | 7.010 | 7.028 | 7.010 | 7.028 | 1,214 | -0.05(-0.66%) |
May 17, 2019 | 7.047 | 7.075 | 7.047 | 7.075 | 429 | +0.01(+0.09%) |
May 16, 2019 | 7.065 | 7.093 | 7.065 | 7.068 | 6,360 | -0.01(-0.09%) |
May 15, 2019 | 6.954 | 7.084 | 6.954 | 7.075 | 1,486 | +0.04(+0.53%) |
May 14, 2019 | 6.926 | 7.047 | 6.926 | 7.038 | 4,935 | +0.09(+1.34%) |
May 13, 2019 | 6.973 | 6.973 | 6.945 | 6.945 | 3,389 | -0.09(-1.32%) |
May 10, 2019 | 6.991 | 7.038 | 6.991 | 7.038 | 22,216 | +0.06(+0.93%) |
May 09, 2019 | 6.862 | 6.973 | 6.862 | 6.973 | 768 | -0.04(-0.53%) |
May 08, 2019 | 6.899 | 7.028 | 6.899 | 7.010 | 8,713 | +0.06(+0.83%) |
May 07, 2019 | 6.973 | 6.973 | 6.917 | 6.952 | 4,135 | -0.11(-1.60%) |
May 06, 2019 | 6.945 | 7.075 | 6.945 | 7.066 | 10,351 | +0.02(+0.26%) |
May 03, 2019 | 6.982 | 7.047 | 6.982 | 7.047 | 1,186 | +0.06(+0.93%) |
May 02, 2019 | 7.075 | 7.075 | 6.982 | 6.982 | 4,866 | -0.16(-2.24%) |
May 01, 2019 | 7.186 | 7.214 | 7.142 | 7.142 | 17,190 | -0.08(-1.12%) |
Apr 30, 2019 | 7.297 | 7.297 | 7.195 | 7.223 | 6,050 | -0.03(-0.38%) |
Apr 29, 2019 | 7.205 | 7.344 | 7.205 | 7.251 | 7,919 | +0.01(+0.13%) |
Apr 26, 2019 | 7.362 | 7.362 | 7.205 | 7.242 | 4,421 | -0.11(-1.51%) |
Apr 25, 2019 | 7.307 | 7.353 | 7.307 | 7.353 | 2,158 | +0.01(+0.13%) |
Apr 24, 2019 | 7.436 | 7.436 | 7.325 | 7.344 | 5,615 | -0.06(-0.75%) |
Apr 23, 2019 | 7.334 | 7.409 | 7.334 | 7.399 | 6,556 | +0.07(+1.01%) |
Apr 22, 2019 | 7.270 | 7.334 | 7.270 | 7.325 | 5,625 | +0.14(+1.99%) |
Apr 18, 2019 | 7.168 | 7.195 | 7.167 | 7.183 | 4,637 | -0.00(-0.05%) |
Apr 17, 2019 | 7.195 | 7.254 | 7.186 | 7.186 | 1,908 | -0.02(-0.26%) |
Apr 16, 2019 | 7.177 | 7.205 | 7.177 | 7.205 | 2,746 | -0.01(-0.13%) |
Apr 15, 2019 | 7.223 | 7.288 | 7.214 | 7.214 | 6,613 | -0.03(-0.38%) |
Apr 12, 2019 | 7.140 | 7.260 | 7.140 | 7.242 | 10,029 | +0.13(+1.90%) |
Apr 11, 2019 | 7.075 | 7.107 | 7.075 | 7.107 | 1,922 | -0.00(-0.01%) |
Apr 10, 2019 | 7.130 | 7.140 | 7.078 | 7.108 | 3,194 | +0.02(+0.33%) |
Apr 09, 2019 | 7.047 | 7.103 | 7.038 | 7.084 | 7,734 | -0.06(-0.90%) |
Apr 08, 2019 | 7.158 | 7.186 | 7.130 | 7.149 | 5,422 | +0.05(+0.64%) |
Apr 05, 2019 | 7.020 | 7.104 | 7.020 | 7.104 | 7,588 | +0.10(+1.40%) |
Apr 04, 2019 | 6.964 | 7.029 | 6.964 | 7.006 | 3,267 | +0.01(+0.08%) |
Apr 03, 2019 | 7.038 | 7.054 | 6.970 | 7.000 | 20,304 | -0.06(-0.80%) |
Apr 02, 2019 | 7.029 | 7.103 | 7.010 | 7.057 | 5,227 | +0.01(+0.10%) |
Apr 01, 2019 | 6.983 | 7.066 | 6.983 | 7.049 | 1,553 | +0.08(+1.14%) |
Mar 29, 2019 | 6.946 | 7.009 | 6.946 | 6.970 | 13,226 | +0.02(+0.24%) |
Mar 28, 2019 | 6.916 | 6.955 | 6.916 | 6.953 | 1,519 | +0.04(+0.64%) |
Mar 27, 2019 | 6.955 | 6.955 | 6.909 | 6.909 | 1,242 | -0.01(-0.13%) |
Mar 26, 2019 | 6.872 | 7.029 | 6.872 | 6.918 | 7,453 | +0.09(+1.35%) |
Mar 25, 2019 | 6.881 | 6.885 | 6.826 | 6.826 | 4,435 | -0.11(-1.60%) |
Mar 22, 2019 | 7.103 | 7.103 | 6.904 | 6.937 | 7,046 | -0.16(-2.21%) |
Mar 21, 2019 | 7.075 | 7.103 | 7.075 | 7.093 | 548 | +0.04(+0.52%) |
Mar 20, 2019 | 7.010 | 7.093 | 6.974 | 7.057 | 10,034 | +0.06(+0.79%) |
Mar 19, 2019 | 7.078 | 7.078 | 7.001 | 7.001 | 10,102 | +0.02(+0.26%) |
Mar 18, 2019 | 6.844 | 6.983 | 6.844 | 6.983 | 1,036 | +0.10(+1.47%) |
Mar 15, 2019 | 6.907 | 6.907 | 6.882 | 6.882 | 1,517 | -0.04(-0.53%) |
Mar 14, 2019 | 6.881 | 6.955 | 6.881 | 6.918 | 8,780 | +0.04(+0.57%) |
Mar 13, 2019 | 6.885 | 6.946 | 6.863 | 6.879 | 4,503 | +0.08(+1.18%) |
Mar 12, 2019 | 6.808 | 6.845 | 6.799 | 6.799 | 7,278 | +0.02(+0.27%) |
Mar 11, 2019 | 6.707 | 6.790 | 6.707 | 6.781 | 3,087 | +0.11(+1.72%) |
Mar 08, 2019 | 6.725 | 6.725 | 6.596 | 6.666 | 7,193 | -0.11(-1.69%) |
Mar 07, 2019 | 6.735 | 6.790 | 6.728 | 6.781 | 12,926 | +0.03(+0.41%) |
Mar 06, 2019 | 6.826 | 6.826 | 6.735 | 6.753 | 10,505 | -0.10(-1.47%) |
Mar 05, 2019 | 6.863 | 6.900 | 6.836 | 6.854 | 7,771 | -0.01(-0.13%) |
Mar 04, 2019 | 6.900 | 6.927 | 6.808 | 6.863 | 13,566 | +0.01(+0.13%) |