Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.900 | 7.250 | 6.850 | 7.210 | 2,982,300 | +0.30(+4.34%) |
Jun 27, 2019 | 6.830 | 6.910 | 6.790 | 6.910 | 1,701,324 | +0.09(+1.32%) |
Jun 26, 2019 | 6.920 | 6.920 | 6.750 | 6.820 | 1,562,004 | -0.09(-1.30%) |
Jun 25, 2019 | 6.550 | 6.950 | 6.460 | 6.910 | 2,526,961 | +0.37(+5.66%) |
Jun 24, 2019 | 6.550 | 6.590 | 6.490 | 6.540 | 1,471,759 | -0.01(-0.15%) |
Jun 21, 2019 | 6.600 | 6.600 | 6.420 | 6.550 | 2,058,500 | -0.11(-1.65%) |
Jun 20, 2019 | 6.670 | 6.750 | 6.600 | 6.660 | 1,410,946 | +0.05(+0.76%) |
Jun 19, 2019 | 6.560 | 6.610 | 6.460 | 6.610 | 1,349,534 | +0.04(+0.61%) |
Jun 18, 2019 | 6.650 | 6.650 | 6.510 | 6.570 | 1,059,484 | -0.02(-0.30%) |
Jun 17, 2019 | 6.440 | 6.620 | 6.400 | 6.590 | 1,426,167 | +0.15(+2.33%) |
Jun 14, 2019 | 6.440 | 6.540 | 6.440 | 6.440 | 1,814,400 | -0.03(-0.46%) |
Jun 13, 2019 | 6.480 | 6.530 | 6.420 | 6.470 | 869,964 | +0.03(+0.47%) |
Jun 12, 2019 | 6.490 | 6.520 | 6.330 | 6.440 | 943,508 | -0.08(-1.23%) |
Jun 11, 2019 | 6.610 | 6.610 | 6.410 | 6.520 | 1,879,991 | -0.02(-0.31%) |
Jun 10, 2019 | 6.520 | 6.700 | 6.500 | 6.540 | 1,692,382 | +0.02(+0.31%) |
Jun 07, 2019 | 6.360 | 6.580 | 6.315 | 6.520 | 1,826,200 | +0.19(+3.00%) |
Jun 06, 2019 | 6.250 | 6.360 | 6.220 | 6.330 | 3,025,739 | +0.07(+1.12%) |
Jun 05, 2019 | 6.340 | 6.340 | 6.120 | 6.260 | 2,022,946 | +0.08(+1.29%) |
Jun 04, 2019 | 6.090 | 6.280 | 5.970 | 6.180 | 3,653,110 | +0.16(+2.66%) |
Jun 03, 2019 | 6.180 | 6.240 | 5.970 | 6.020 | 1,930,581 | -0.16(-2.59%) |
May 31, 2019 | 6.100 | 6.205 | 6.030 | 6.180 | 2,340,700 | +0.00(+0.00%) |
May 30, 2019 | 6.260 | 6.280 | 6.070 | 6.180 | 1,981,413 | -0.08(-1.28%) |
May 29, 2019 | 6.340 | 6.340 | 6.080 | 6.260 | 4,843,323 | -0.14(-2.19%) |
May 28, 2019 | 6.520 | 6.550 | 6.400 | 6.400 | 1,777,992 | -0.12(-1.84%) |
May 24, 2019 | 6.630 | 6.690 | 6.390 | 6.520 | 3,443,600 | -0.08(-1.21%) |
May 23, 2019 | 6.810 | 6.830 | 6.585 | 6.600 | 3,916,911 | -0.29(-4.21%) |
May 22, 2019 | 7.030 | 7.030 | 6.790 | 6.890 | 2,198,885 | -0.16(-2.27%) |
May 21, 2019 | 6.990 | 7.060 | 6.925 | 7.050 | 5,840,300 | +0.09(+1.29%) |
May 20, 2019 | 6.790 | 7.005 | 6.760 | 6.960 | 1,801,616 | +0.11(+1.61%) |
May 17, 2019 | 6.830 | 7.010 | 6.820 | 6.850 | 1,029,300 | -0.03(-0.44%) |
May 16, 2019 | 7.000 | 7.015 | 6.840 | 6.880 | 1,552,831 | -0.09(-1.29%) |
May 15, 2019 | 6.760 | 6.980 | 6.710 | 6.970 | 1,178,306 | +0.13(+1.90%) |
May 14, 2019 | 6.950 | 7.005 | 6.820 | 6.840 | 1,086,734 | -0.12(-1.72%) |
May 13, 2019 | 6.970 | 7.070 | 6.890 | 6.960 | 2,186,548 | -0.12(-1.69%) |
May 10, 2019 | 7.080 | 7.110 | 6.960 | 7.080 | 2,396,700 | -0.07(-0.98%) |
May 09, 2019 | 6.980 | 7.160 | 6.930 | 7.150 | 2,024,127 | +0.06(+0.85%) |
May 08, 2019 | 7.050 | 7.180 | 6.945 | 7.090 | 3,093,285 | +0.00(+0.00%) |
May 07, 2019 | 6.710 | 7.160 | 6.600 | 7.090 | 5,139,697 | +0.62(+9.58%) |
May 06, 2019 | 6.310 | 6.515 | 6.260 | 6.470 | 1,994,617 | +0.01(+0.15%) |
May 03, 2019 | 6.390 | 6.480 | 6.290 | 6.460 | 1,965,200 | +0.12(+1.89%) |
May 02, 2019 | 6.150 | 6.370 | 6.110 | 6.340 | 2,674,468 | +0.17(+2.76%) |
May 01, 2019 | 6.200 | 6.320 | 6.130 | 6.170 | 3,603,618 | -0.01(-0.16%) |
Apr 30, 2019 | 6.300 | 6.310 | 6.020 | 6.180 | 4,620,683 | -0.10(-1.59%) |
Apr 29, 2019 | 6.380 | 6.410 | 6.260 | 6.280 | 1,256,613 | -0.08(-1.26%) |
Apr 26, 2019 | 6.340 | 6.470 | 6.300 | 6.360 | 1,452,000 | +0.01(+0.16%) |
Apr 25, 2019 | 6.280 | 6.400 | 6.200 | 6.350 | 1,179,851 | +0.02(+0.32%) |
Apr 24, 2019 | 6.200 | 6.420 | 6.140 | 6.330 | 2,086,555 | +0.08(+1.28%) |
Apr 23, 2019 | 6.090 | 6.280 | 5.980 | 6.250 | 4,038,849 | +0.17(+2.80%) |
Apr 22, 2019 | 6.230 | 6.360 | 6.060 | 6.080 | 2,107,837 | -0.16(-2.56%) |
Apr 18, 2019 | 6.310 | 6.390 | 6.190 | 6.240 | 4,198,600 | -0.09(-1.42%) |
Apr 17, 2019 | 6.550 | 6.580 | 6.110 | 6.330 | 3,437,885 | -0.19(-2.91%) |
Apr 16, 2019 | 7.040 | 7.040 | 6.490 | 6.520 | 1,863,893 | -0.47(-6.72%) |
Apr 15, 2019 | 6.850 | 6.990 | 6.839 | 6.990 | 1,942,581 | +0.16(+2.34%) |
Apr 12, 2019 | 6.880 | 6.920 | 6.785 | 6.830 | 1,454,300 | +0.00(+0.00%) |
Apr 11, 2019 | 6.880 | 6.890 | 6.780 | 6.830 | 1,172,594 | -0.02(-0.29%) |
Apr 10, 2019 | 6.740 | 6.850 | 6.710 | 6.850 | 1,697,306 | +0.11(+1.63%) |
Apr 09, 2019 | 6.750 | 6.790 | 6.650 | 6.740 | 1,316,104 | -0.03(-0.44%) |
Apr 08, 2019 | 6.830 | 6.830 | 6.710 | 6.770 | 1,086,133 | -0.07(-1.02%) |
Apr 05, 2019 | 6.730 | 6.890 | 6.710 | 6.840 | 1,079,300 | +0.16(+2.40%) |
Apr 04, 2019 | 6.650 | 6.705 | 6.540 | 6.680 | 854,722 | +0.05(+0.75%) |
Apr 03, 2019 | 6.690 | 6.770 | 6.620 | 6.630 | 1,020,331 | +0.01(+0.15%) |
Apr 02, 2019 | 6.570 | 6.640 | 6.462 | 6.620 | 1,529,743 | +0.02(+0.30%) |