Euronav NV (NY: EURN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	7.641	7.759	7.315	7.413	5,348,935	-0.09(-1.20%)
Apr 29, 2020	7.884	7.974	7.496	7.503	9,305,279	-0.75(-9.08%)
Apr 28, 2020	8.494	8.647	7.981	8.252	6,289,419	-0.17(-1.98%)
Apr 27, 2020	8.279	8.494	8.272	8.418	6,877,949	+0.58(+7.43%)
Apr 24, 2020	7.648	7.870	7.517	7.836	3,693,192	+0.10(+1.35%)
Apr 23, 2020	8.113	8.234	7.534	7.732	6,875,359	-0.41(-5.03%)
Apr 22, 2020	8.217	8.265	7.905	8.141	6,067,839	+0.10(+1.21%)
Apr 21, 2020	8.134	8.286	7.905	8.044	10,120,039	-0.12(-1.44%)
Apr 20, 2020	7.655	8.605	7.517	8.161	13,953,009	+0.75(+10.10%)
Apr 17, 2020	7.426	7.544	7.333	7.413	2,440,544	+0.10(+1.42%)
Apr 16, 2020	7.315	7.385	6.976	7.309	3,842,298	+0.17(+2.43%)
Apr 15, 2020	7.302	7.399	7.003	7.135	6,167,599	-0.01(-0.19%)
Apr 14, 2020	7.149	7.218	6.893	7.149	2,459,175	+0.25(+3.62%)
Apr 13, 2020	7.690	7.711	6.858	6.899	3,987,863	-0.26(-3.59%)
Apr 09, 2020	6.830	7.558	6.185	7.156	5,845,019	+0.44(+6.61%)
Apr 08, 2020	6.830	7.045	6.684	6.712	4,110,307	-0.16(-2.32%)
Apr 07, 2020	6.539	6.948	6.442	6.872	3,093,054	+0.00(+0.00%)
Apr 06, 2020	7.031	7.031	6.643	6.872	2,939,480	+0.43(+6.67%)
Apr 03, 2020	6.248	6.574	6.109	6.442	4,991,412	-0.15(-2.21%)
Apr 02, 2020	7.191	7.281	6.151	6.587	8,648,638	-1.05(-13.79%)
Apr 01, 2020	7.690	7.960	7.496	7.641	4,524,272	-0.18(-2.31%)
Mar 31, 2020	7.974	8.092	7.718	7.822	5,082,253	-0.64(-7.54%)
Mar 30, 2020	8.016	8.577	7.988	8.460	9,746,544	+0.28(+3.48%)
Mar 27, 2020	7.052	8.175	6.976	8.175	5,360,313	+0.99(+13.80%)
Mar 26, 2020	6.705	7.225	6.539	7.184	2,479,035	+0.55(+8.37%)
Mar 25, 2020	6.705	6.775	6.400	6.629	2,829,378	+0.08(+1.16%)
Mar 24, 2020	6.483	6.615	6.331	6.553	2,656,228	+0.66(+11.18%)
Mar 23, 2020	6.040	6.268	5.818	5.894	3,435,692	+0.14(+2.41%)
Mar 20, 2020	6.227	6.539	5.755	5.755	3,288,093	-0.38(-6.21%)
Mar 19, 2020	6.060	6.248	5.707	6.137	3,577,014	+0.01(+0.11%)
Mar 18, 2020	6.199	6.463	5.936	6.130	2,894,729	-0.45(-6.85%)
Mar 17, 2020	6.296	6.712	6.060	6.580	3,517,047	+0.31(+4.86%)
Mar 16, 2020	6.456	6.705	6.081	6.275	5,609,829	-1.00(-13.73%)
Mar 13, 2020	7.232	7.315	6.795	7.274	6,261,078	+0.65(+9.84%)
Mar 12, 2020	6.525	7.309	6.317	6.622	7,536,596	-0.21(-3.05%)
Mar 11, 2020	7.274	7.406	6.684	6.830	6,868,428	-0.31(-4.37%)
Mar 10, 2020	6.865	7.392	6.664	7.142	10,222,668	+0.82(+12.94%)
Mar 09, 2020	6.352	6.622	6.282	6.324	7,192,178	+0.41(+6.92%)
Mar 06, 2020	5.866	6.064	5.818	5.915	4,687,408	+0.06(+1.07%)
Mar 05, 2020	6.047	6.081	5.832	5.852	2,155,842	-0.42(-6.64%)
Mar 04, 2020	6.393	6.414	6.178	6.268	1,968,872	-0.12(-1.95%)
Mar 03, 2020	6.553	6.629	6.255	6.393	2,284,033	-0.15(-2.23%)
Mar 02, 2020	6.463	6.560	6.317	6.539	2,038,260	+0.07(+1.07%)
Feb 28, 2020	6.171	6.546	6.137	6.470	3,324,435	+0.10(+1.63%)
Feb 27, 2020	6.102	6.539	6.053	6.366	2,642,463	+0.19(+3.03%)
Feb 26, 2020	6.234	6.362	6.157	6.178	1,667,816	+0.03(+0.56%)
Feb 25, 2020	6.303	6.331	6.095	6.144	2,205,087	-0.15(-2.42%)
Feb 24, 2020	6.379	6.400	6.241	6.296	3,114,495	-0.32(-4.82%)
Feb 21, 2020	6.664	6.691	6.539	6.615	1,838,015	-0.10(-1.45%)
Feb 20, 2020	6.865	6.879	6.712	6.712	1,264,724	-0.15(-2.12%)
Feb 19, 2020	6.816	6.885	6.750	6.858	1,316,349	+0.10(+1.54%)
Feb 18, 2020	6.795	6.858	6.698	6.754	1,563,990	-0.22(-3.18%)
Feb 14, 2020	6.962	7.017	6.896	6.976	2,169,997	-0.04(-0.59%)
Feb 13, 2020	7.094	7.149	6.997	7.017	2,138,656	-0.08(-1.08%)
Feb 12, 2020	7.066	7.218	7.031	7.094	2,335,491	+0.16(+2.30%)
Feb 11, 2020	6.865	7.052	6.865	6.934	2,794,302	+0.26(+3.84%)
Feb 10, 2020	6.643	6.712	6.580	6.678	2,382,112	+0.13(+2.01%)
Feb 07, 2020	6.629	6.643	6.451	6.546	4,510,745	-0.19(-2.78%)
Feb 06, 2020	7.107	7.128	6.730	6.733	3,158,694	-0.40(-5.54%)
Feb 05, 2020	7.246	7.288	7.107	7.128	3,645,893	+0.15(+2.19%)
Feb 04, 2020	7.031	7.170	6.955	6.976	3,429,008	+0.19(+2.76%)
Feb 03, 2020	6.858	6.962	6.782	6.788	4,424,890	-0.06(-0.91%)
Jan 31, 2020	6.906	7.007	6.761	6.851	6,105,903	+0.05(+0.71%)
Jan 30, 2020	6.941	6.941	6.587	6.802	5,519,324	-0.31(-4.39%)
Jan 29, 2020	7.121	7.177	7.038	7.114	4,066,669	+0.04(+0.59%)
Jan 28, 2020	7.087	7.218	7.066	7.073	3,553,174	-0.03(-0.39%)
Jan 27, 2020	7.135	7.177	7.017	7.101	4,818,898	-0.25(-3.40%)
Jan 24, 2020	7.621	7.641	7.295	7.350	5,153,942	-0.43(-5.53%)
Jan 23, 2020	7.655	7.870	7.510	7.780	4,638,215	-0.08(-1.06%)
Jan 22, 2020	7.905	7.946	7.755	7.863	2,455,456	-0.06(-0.79%)
Jan 21, 2020	8.092	8.099	7.905	7.926	2,067,706	-0.21(-2.64%)
Jan 17, 2020	8.099	8.286	8.071	8.141	4,179,195	+0.12(+1.47%)
Jan 16, 2020	8.009	8.148	7.794	8.023	4,150,064	+0.01(+0.17%)
Jan 15, 2020	8.092	8.155	7.912	8.009	4,229,721	-0.23(-2.78%)
Jan 14, 2020	8.390	8.418	8.196	8.238	3,372,727	-0.24(-2.86%)
Jan 13, 2020	8.605	8.612	8.349	8.480	3,977,120	-0.16(-1.85%)
Jan 10, 2020	8.910	8.924	8.612	8.640	3,772,510	-0.40(-4.45%)
Jan 09, 2020	8.862	9.160	8.841	9.042	4,209,290	+0.24(+2.76%)
Jan 08, 2020	8.980	9.084	8.702	8.799	6,399,434	-0.18(-2.01%)
Jan 07, 2020	8.917	9.007	8.876	8.980	2,679,271	+0.03(+0.31%)
Jan 06, 2020	8.903	9.014	8.876	8.952	2,734,312	-0.12(-1.38%)
Jan 03, 2020	8.848	9.084	8.820	9.077	4,843,304	+0.18(+2.03%)
Jan 02, 2020	8.772	8.910	8.737	8.896	2,551,441	+0.20(+2.31%)
Dec 31, 2019	8.494	8.730	8.480	8.695	1,178,666	+0.18(+2.12%)
Dec 30, 2019	8.439	8.636	8.439	8.515	2,935,441	+0.07(+0.82%)
Dec 27, 2019	8.480	8.519	8.404	8.446	2,199,273	-0.08(-0.98%)
Dec 26, 2019	8.522	8.744	8.501	8.529	1,205,692	+0.03(+0.41%)
Dec 24, 2019	8.515	8.584	8.467	8.494	1,024,068	+0.00(+0.00%)
Dec 23, 2019	8.369	8.557	8.363	8.494	2,701,278	+0.15(+1.74%)
Dec 20, 2019	8.363	8.439	8.265	8.349	2,505,729	-0.14(-1.63%)
Dec 19, 2019	8.030	8.501	8.030	8.487	2,998,079	+0.50(+6.25%)
Dec 18, 2019	7.870	8.050	7.842	7.988	1,965,863	+0.06(+0.79%)
Dec 17, 2019	8.023	8.023	7.898	7.926	1,866,532	-0.10(-1.21%)
Dec 16, 2019	7.926	8.161	7.912	8.023	2,953,276	+0.08(+1.05%)
Dec 13, 2019	7.773	7.953	7.759	7.940	1,736,921	+0.14(+1.78%)
Dec 12, 2019	7.732	7.849	7.714	7.801	3,401,705	-0.01(-0.09%)
Dec 11, 2019	7.725	7.815	7.656	7.808	2,534,772	+0.01(+0.18%)
Dec 10, 2019	7.725	7.849	7.683	7.794	1,374,806	+0.07(+0.90%)
Dec 09, 2019	7.718	7.801	7.691	7.725	1,602,485	-0.01(-0.18%)
Dec 06, 2019	7.482	7.759	7.475	7.738	2,310,174	+0.32(+4.30%)
Dec 05, 2019	7.378	7.433	7.336	7.420	912,082	+0.02(+0.28%)
Dec 04, 2019	7.378	7.482	7.364	7.399	1,544,245	+0.08(+1.04%)
Dec 03, 2019	7.315	7.334	7.253	7.322	1,289,063	-0.15(-1.95%)
Dec 02, 2019	7.551	7.558	7.433	7.468	1,593,867	-0.06(-0.83%)
Nov 29, 2019	7.607	7.607	7.524	7.530	883,026	-0.04(-0.55%)
Nov 27, 2019	7.558	7.572	7.433	7.572	1,578,573	+0.08(+1.02%)
Nov 26, 2019	7.697	7.697	7.454	7.496	1,762,728	-0.20(-2.61%)
Nov 25, 2019	7.572	7.711	7.544	7.697	2,449,710	+0.10(+1.28%)
Nov 22, 2019	7.725	7.738	7.565	7.600	2,924,528	-0.12(-1.62%)
Nov 21, 2019	7.676	7.752	7.569	7.725	2,756,560	+0.05(+0.63%)
Nov 20, 2019	7.510	7.697	7.494	7.676	2,179,283	+0.18(+2.41%)
Nov 19, 2019	7.315	7.537	7.315	7.496	2,824,975	-0.01(-0.09%)
Nov 18, 2019	7.565	7.572	7.454	7.503	1,535,496	-0.12(-1.64%)
Nov 15, 2019	7.579	7.662	7.537	7.628	1,712,837	+0.11(+1.48%)
Nov 14, 2019	7.454	7.586	7.440	7.517	1,367,486	+0.13(+1.78%)
Nov 13, 2019	7.454	7.503	7.378	7.385	1,137,536	-0.04(-0.56%)
Nov 12, 2019	7.295	7.468	7.267	7.426	1,301,770	+0.13(+1.81%)
Nov 11, 2019	7.413	7.413	7.246	7.295	1,024,708	-0.20(-2.68%)
Nov 08, 2019	7.329	7.558	7.302	7.496	1,811,480	+0.31(+4.34%)
Nov 07, 2019	7.489	7.510	7.128	7.184	2,436,451	-0.28(-3.72%)
Nov 06, 2019	7.641	7.655	7.302	7.461	2,046,463	-0.18(-2.36%)
Nov 05, 2019	7.926	7.926	7.572	7.641	3,878,319	-0.26(-3.25%)
Nov 04, 2019	7.988	8.030	7.863	7.898	2,021,545	-0.07(-0.87%)
Nov 01, 2019	7.773	8.030	7.770	7.967	1,917,910	+0.25(+3.23%)
Oct 31, 2019	7.967	7.967	7.676	7.718	2,440,329	-0.40(-4.87%)
Oct 30, 2019	7.801	8.175	7.801	8.113	3,144,817	+0.40(+5.22%)
Oct 29, 2019	7.766	7.773	7.607	7.711	3,036,746	-0.09(-1.16%)
Oct 28, 2019	7.801	7.884	7.780	7.801	1,953,056	+0.12(+1.63%)
Oct 25, 2019	7.655	7.822	7.634	7.676	2,109,427	-0.06(-0.72%)
Oct 24, 2019	8.064	8.085	7.496	7.732	4,827,498	-0.29(-3.63%)
Oct 23, 2019	7.801	8.092	7.759	8.023	2,829,616	+0.38(+4.99%)
Oct 22, 2019	7.655	7.745	7.624	7.641	1,580,145	+0.02(+0.27%)
Oct 21, 2019	7.815	7.836	7.621	7.621	1,927,954	-0.16(-2.05%)
Oct 18, 2019	7.780	7.849	7.641	7.780	2,566,732	+0.13(+1.72%)
Oct 17, 2019	7.628	7.912	7.579	7.648	3,857,765	+0.24(+3.18%)
Oct 16, 2019	7.482	7.593	7.399	7.413	3,562,864	-0.02(-0.28%)
Oct 15, 2019	7.711	7.766	7.413	7.433	5,304,554	-0.42(-5.30%)
Oct 14, 2019	7.801	7.960	7.773	7.849	5,243,518	-0.01(-0.09%)
Oct 11, 2019	7.863	8.002	7.759	7.856	7,714,184	+0.51(+6.89%)
Oct 10, 2019	7.170	7.482	7.170	7.350	4,043,355	+0.08(+1.05%)
Oct 09, 2019	7.413	7.482	7.149	7.274	4,273,686	+0.08(+1.16%)
Oct 08, 2019	7.177	7.260	7.073	7.191	3,318,794	+0.06(+0.78%)
Oct 07, 2019	7.052	7.225	7.038	7.135	3,645,541	+0.24(+3.42%)
Oct 04, 2019	6.664	6.920	6.657	6.899	3,945,568	+0.30(+4.52%)
Oct 03, 2019	6.456	6.636	6.407	6.601	1,486,674	+0.08(+1.28%)
Oct 02, 2019	6.483	6.553	6.379	6.518	1,152,724	+0.05(+0.75%)
Oct 01, 2019	6.463	6.560	6.435	6.470	1,200,040	+0.09(+1.41%)
Sep 30, 2019	6.275	6.386	6.241	6.379	798,765	+0.05(+0.77%)
Sep 27, 2019	6.379	6.407	6.289	6.331	675,645	-0.05(-0.76%)
Sep 26, 2019	6.137	6.421	6.137	6.379	1,102,950	+0.48(+8.11%)
Sep 25, 2019	5.763	5.928	5.743	5.901	372,676	+0.05(+0.82%)
Sep 24, 2019	5.942	5.942	5.818	5.853	272,382	-0.07(-1.16%)
Sep 23, 2019	5.928	5.935	5.891	5.922	302,804	-0.07(-1.15%)
Sep 20, 2019	6.004	6.059	5.984	5.990	279,280	+0.01(+0.23%)
Sep 19, 2019	6.032	6.066	5.977	5.977	391,208	+0.04(+0.70%)
Sep 18, 2019	5.956	6.011	5.887	5.935	267,388	-0.02(-0.35%)
Sep 17, 2019	5.984	6.049	5.862	5.956	773,386	-0.17(-2.81%)
Sep 16, 2019	6.142	6.197	6.094	6.128	997,715	+0.03(+0.45%)
Sep 13, 2019	6.011	6.107	5.980	6.101	581,506	+0.23(+3.87%)
Sep 12, 2019	5.832	5.922	5.756	5.873	705,694	+0.06(+0.95%)
Sep 11, 2019	5.949	5.977	5.791	5.818	761,003	-0.03(-0.59%)
Sep 10, 2019	5.984	5.984	5.832	5.853	854,566	+0.07(+1.19%)
Sep 09, 2019	5.839	5.915	5.777	5.784	702,597	+0.17(+2.94%)
Sep 06, 2019	5.743	5.763	5.605	5.619	677,214	+0.03(+0.49%)
Sep 05, 2019	5.536	5.646	5.536	5.591	494,486	+0.18(+3.31%)
Sep 04, 2019	5.495	5.502	5.398	5.412	382,204	-0.01(-0.13%)
Sep 03, 2019	5.488	5.488	5.412	5.419	336,154	-0.17(-3.08%)
Aug 30, 2019	5.639	5.660	5.564	5.591	397,788	+0.03(+0.50%)
Aug 29, 2019	5.570	5.598	5.543	5.564	223,566	+0.09(+1.64%)
Aug 28, 2019	5.391	5.481	5.378	5.474	207,786	+0.09(+1.66%)
Aug 27, 2019	5.515	5.522	5.371	5.385	427,301	-0.06(-1.14%)
Aug 26, 2019	5.543	5.564	5.433	5.446	336,547	+0.03(+0.51%)
Aug 23, 2019	5.515	5.584	5.405	5.419	458,059	-0.17(-2.96%)
Aug 22, 2019	5.598	5.646	5.564	5.584	300,915	-0.01(-0.12%)
Aug 21, 2019	5.522	5.625	5.515	5.591	426,058	+0.12(+2.27%)
Aug 20, 2019	5.467	5.488	5.422	5.467	477,266	+0.01(+0.25%)
Aug 19, 2019	5.398	5.481	5.378	5.453	578,495	+0.25(+4.76%)
Aug 16, 2019	5.047	5.212	5.047	5.205	626,818	+0.21(+4.28%)
Aug 15, 2019	4.999	5.061	4.964	4.992	483,333	-0.03(-0.68%)
Aug 14, 2019	5.088	5.150	5.013	5.026	709,092	-0.17(-3.18%)
Aug 13, 2019	5.109	5.329	5.092	5.192	844,153	+0.05(+0.94%)
Aug 12, 2019	5.171	5.205	5.137	5.144	747,286	-0.14(-2.73%)
Aug 09, 2019	5.323	5.350	5.264	5.288	610,117	-0.17(-3.03%)
Aug 08, 2019	5.488	5.508	5.323	5.453	835,390	-0.03(-0.63%)
Aug 07, 2019	5.440	5.508	5.409	5.488	556,072	+0.00(+0.00%)
Aug 06, 2019	5.557	5.584	5.440	5.488	536,079	+0.11(+2.05%)
Aug 05, 2019	5.446	5.446	5.316	5.378	687,556	-0.26(-4.64%)
Aug 02, 2019	5.763	5.791	5.622	5.639	465,611	-0.08(-1.33%)
Aug 01, 2019	5.818	5.867	5.701	5.715	458,922	-0.08(-1.43%)
Jul 31, 2019	5.818	5.873	5.774	5.798	656,544	+0.03(+0.48%)
Jul 30, 2019	5.839	5.839	5.756	5.770	469,649	-0.17(-2.90%)
Jul 29, 2019	6.121	6.121	5.935	5.942	412,463	-0.14(-2.26%)
Jul 26, 2019	6.211	6.211	6.080	6.080	322,994	-0.08(-1.34%)
Jul 25, 2019	6.287	6.287	6.135	6.163	390,624	-0.09(-1.43%)
Jul 24, 2019	6.204	6.259	6.200	6.252	285,998	+0.01(+0.22%)
Jul 23, 2019	6.176	6.245	6.128	6.238	538,494	+0.12(+1.91%)
Jul 22, 2019	6.218	6.231	6.121	6.121	263,242	+0.00(+0.00%)
Jul 19, 2019	6.176	6.187	6.111	6.121	429,158	-0.03(-0.56%)
Jul 18, 2019	6.066	6.176	6.049	6.156	394,813	-0.01(-0.11%)
Jul 17, 2019	6.273	6.287	6.159	6.163	361,989	-0.13(-2.08%)
Jul 16, 2019	6.321	6.338	6.253	6.293	285,028	+0.00(+0.00%)
Jul 15, 2019	6.355	6.389	6.262	6.293	251,816	-0.03(-0.54%)
Jul 12, 2019	6.342	6.355	6.290	6.328	428,723	+0.00(+0.00%)
Jul 11, 2019	6.355	6.369	6.300	6.328	377,045	+0.11(+1.77%)
Jul 10, 2019	6.163	6.225	6.156	6.218	236,642	+0.06(+0.89%)
Jul 09, 2019	6.080	6.169	6.066	6.163	335,133	+0.03(+0.56%)
Jul 08, 2019	6.142	6.197	6.101	6.128	352,449	-0.03(-0.45%)
Jul 05, 2019	6.128	6.218	6.128	6.156	559,867	-0.12(-1.87%)
Jul 03, 2019	6.314	6.342	6.252	6.273	252,557	-0.19(-2.88%)
Jul 02, 2019	6.459	6.486	6.400	6.459	662,551	-0.08(-1.16%)
Jul 01, 2019	6.500	6.555	6.466	6.534	856,862	+0.03(+0.53%)
Jun 28, 2019	6.397	6.521	6.390	6.500	548,539	+0.13(+2.05%)
Jun 27, 2019	6.300	6.383	6.300	6.369	902,096	+0.11(+1.76%)
Jun 26, 2019	6.197	6.273	6.194	6.259	660,341	+0.13(+2.13%)
Jun 25, 2019	6.231	6.231	6.128	6.128	758,776	+0.00(+0.00%)
Jun 24, 2019	6.197	6.218	6.121	6.128	714,603	-0.06(-1.00%)
Jun 21, 2019	6.190	6.207	6.125	6.190	728,335	+0.05(+0.78%)
Jun 20, 2019	6.052	6.190	6.046	6.142	859,928	+0.36(+6.19%)
Jun 19, 2019	5.743	5.832	5.736	5.784	712,363	+0.01(+0.12%)
Jun 18, 2019	5.749	5.846	5.749	5.777	719,148	+0.03(+0.48%)
Jun 17, 2019	5.708	5.763	5.681	5.749	245,467	+0.01(+0.24%)
Jun 14, 2019	5.839	5.839	5.725	5.736	461,835	-0.13(-2.23%)
Jun 13, 2019	5.867	5.922	5.853	5.867	509,159	+0.20(+3.52%)
Jun 12, 2019	5.784	5.798	5.653	5.667	464,114	-0.24(-4.08%)
Jun 11, 2019	5.956	5.990	5.894	5.908	546,860	+0.05(+0.82%)
Jun 10, 2019	5.935	5.942	5.853	5.860	500,158	-0.03(-0.47%)
Jun 07, 2019	5.928	5.966	5.877	5.887	772,921	+0.03(+0.59%)
Jun 06, 2019	5.867	5.942	5.839	5.853	561,824	+0.14(+2.41%)
Jun 05, 2019	5.777	5.805	5.694	5.715	349,895	-0.08(-1.31%)
Jun 04, 2019	5.770	5.818	5.736	5.791	876,396	+0.05(+0.84%)
Jun 03, 2019	5.722	5.791	5.708	5.743	634,521	-0.04(-0.71%)
May 31, 2019	5.825	5.853	5.763	5.784	646,715	-0.17(-2.78%)
May 30, 2019	5.928	5.977	5.894	5.949	466,506	-0.10(-1.71%)
May 29, 2019	5.956	6.066	5.922	6.052	786,287	-0.06(-1.01%)
May 28, 2019	6.128	6.197	6.107	6.114	692,084	-0.15(-2.42%)
May 24, 2019	6.266	6.307	6.231	6.266	970,726	-0.06(-0.87%)
May 23, 2019	6.479	6.479	6.314	6.321	817,882	-0.30(-4.47%)
May 22, 2019	6.693	6.713	6.576	6.617	610,744	-0.13(-1.94%)
May 21, 2019	6.789	6.817	6.738	6.748	375,763	-0.02(-0.31%)
May 20, 2019	6.720	6.817	6.703	6.769	371,365	-0.05(-0.71%)
May 17, 2019	6.934	6.941	6.810	6.817	322,994	-0.13(-1.88%)
May 16, 2019	6.913	7.034	6.913	6.948	915,730	+0.01(+0.10%)
May 15, 2019	6.748	6.982	6.734	6.941	1,086,458	+0.30(+4.56%)
May 14, 2019	6.534	6.645	6.521	6.638	682,189	+0.26(+4.10%)
May 13, 2019	6.466	6.472	6.359	6.376	503,186	-0.17(-2.53%)
May 10, 2019	6.583	6.583	6.472	6.541	627,980	+0.06(+0.96%)
May 09, 2019	6.452	6.521	6.438	6.479	412,669	-0.01(-0.21%)
May 08, 2019	6.548	6.562	6.486	6.493	385,004	-0.01(-0.21%)
May 07, 2019	6.514	6.596	6.493	6.507	447,173	-0.16(-2.38%)
May 06, 2019	6.672	6.686	6.603	6.665	427,561	-0.02(-0.31%)
May 03, 2019	6.672	6.748	6.672	6.686	540,115	+0.13(+2.00%)
May 02, 2019	6.555	6.617	6.534	6.555	425,555	+0.12(+1.82%)