Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.700 | 6.700 | 6.700 | 6.700 | 4,300 | -0.04(-0.59%) |
May 30, 2019 | 6.670 | 6.740 | 6.670 | 6.740 | 59,756 | +0.19(+2.90%) |
May 29, 2019 | 6.470 | 6.625 | 6.470 | 6.550 | 25,203 | +0.12(+1.95%) |
May 28, 2019 | 6.470 | 6.570 | 6.320 | 6.425 | 9,213 | +0.29(+4.64%) |
May 24, 2019 | 6.140 | 6.140 | 6.140 | 37 | +0.00(+0.00%) | |
May 23, 2019 | 6.130 | 6.146 | 6.130 | 6.140 | 1,615 | -0.03(-0.41%) |
May 22, 2019 | 6.260 | 6.260 | 6.120 | 6.165 | 6,076 | -0.29(-4.57%) |
May 21, 2019 | 6.435 | 6.460 | 6.435 | 6.460 | 630 | +0.10(+1.57%) |
May 20, 2019 | 6.360 | 6.360 | 6.360 | 6.360 | 2,586 | +0.08(+1.27%) |
May 17, 2019 | 6.280 | 6.280 | 6.280 | 6.280 | 29,600 | +0.00(+0.08%) |
May 16, 2019 | 6.260 | 6.295 | 6.260 | 6.275 | 2,339 | +0.01(+0.08%) |
May 15, 2019 | 6.300 | 6.300 | 6.250 | 6.270 | 14,966 | -0.07(-1.10%) |
May 14, 2019 | 6.350 | 6.400 | 6.340 | 6.340 | 5,956 | +0.10(+1.60%) |
May 13, 2019 | 6.420 | 6.420 | 6.240 | 6.240 | 8,136 | -0.20(-3.11%) |
May 10, 2019 | 6.405 | 6.440 | 6.270 | 6.440 | 400 | +0.03(+0.47%) |
May 09, 2019 | 6.410 | 6.410 | 6.410 | 6.410 | 141 | -0.04(-0.70%) |
May 08, 2019 | 6.455 | 6.455 | 6.455 | 4,503 | +0.00(+0.00%) | |
May 07, 2019 | 6.500 | 6.550 | 6.430 | 6.455 | 14,983 | -0.17(-2.49%) |
May 06, 2019 | 6.590 | 6.620 | 6.590 | 6.620 | 4,746 | -0.13(-1.93%) |
May 03, 2019 | 6.610 | 6.750 | 6.610 | 6.750 | 6,200 | -0.03(-0.41%) |
May 02, 2019 | 6.750 | 6.785 | 6.750 | 6.778 | 8,295 | -0.07(-1.05%) |
May 01, 2019 | 6.850 | 6.850 | 6.850 | 16 | +0.00(+0.00%) | |
Apr 30, 2019 | 6.950 | 6.950 | 6.840 | 6.850 | 31,616 | +0.11(+1.63%) |
Apr 29, 2019 | 6.680 | 6.790 | 6.680 | 6.740 | 5,013 | +0.02(+0.30%) |
Apr 26, 2019 | 6.740 | 6.740 | 6.670 | 6.720 | 39,900 | -0.01(-0.09%) |
Apr 25, 2019 | 6.750 | 6.750 | 6.726 | 6.726 | 1,393 | -0.02(-0.24%) |
Apr 24, 2019 | 6.680 | 6.742 | 6.680 | 6.742 | 277 | -0.06(-0.85%) |
Apr 23, 2019 | 6.788 | 6.838 | 6.788 | 6.800 | 1,950 | +0.06(+0.89%) |
Apr 22, 2019 | 6.825 | 6.920 | 6.730 | 6.740 | 1,081 | -0.01(-0.15%) |
Apr 18, 2019 | 6.845 | 6.880 | 6.750 | 6.750 | 67,800 | -0.15(-2.20%) |
Apr 17, 2019 | 6.910 | 6.940 | 6.900 | 6.902 | 40,664 | -0.03(-0.40%) |
Apr 16, 2019 | 6.920 | 6.944 | 6.900 | 6.930 | 14,633 | -0.02(-0.29%) |
Apr 15, 2019 | 6.950 | 6.950 | 6.914 | 6.950 | 1,286 | +0.01(+0.17%) |
Apr 12, 2019 | 6.920 | 6.938 | 6.920 | 6.938 | 14,300 | +0.02(+0.27%) |
Apr 11, 2019 | 6.980 | 6.980 | 6.910 | 6.919 | 36,873 | +0.15(+2.20%) |
Apr 10, 2019 | 6.860 | 6.860 | 6.770 | 6.770 | 17,191 | -0.06(-0.88%) |
Apr 09, 2019 | 6.805 | 6.830 | 6.750 | 6.830 | 5,919 | +0.07(+1.04%) |
Apr 08, 2019 | 6.850 | 6.900 | 6.760 | 6.760 | 18,180 | +0.01(+0.15%) |
Apr 05, 2019 | 6.750 | 6.750 | 6.720 | 6.750 | 8,900 | +0.03(+0.45%) |
Apr 04, 2019 | 6.716 | 6.720 | 6.716 | 6.720 | 1,423 | -0.04(-0.65%) |
Apr 03, 2019 | 6.730 | 6.800 | 6.730 | 6.764 | 5,965 | +0.05(+0.80%) |
Apr 02, 2019 | 6.590 | 6.710 | 6.590 | 6.710 | 6,822 | +0.00(+0.00%) |
Apr 01, 2019 | 6.660 | 6.710 | 6.660 | 6.710 | 5,110 | +0.05(+0.75%) |
Mar 29, 2019 | 6.664 | 6.664 | 6.640 | 6.660 | 1,000 | +0.08(+1.22%) |
Mar 28, 2019 | 6.540 | 6.595 | 6.530 | 6.580 | 37,044 | +0.24(+3.79%) |
Mar 27, 2019 | 6.490 | 6.500 | 6.330 | 6.340 | 16,147 | -0.11(-1.71%) |
Mar 26, 2019 | 6.440 | 6.460 | 6.410 | 6.450 | 16,160 | +0.08(+1.26%) |
Mar 25, 2019 | 6.260 | 6.420 | 6.260 | 6.370 | 9,979 | +0.13(+2.17%) |
Mar 22, 2019 | 6.310 | 6.310 | 6.235 | 6.235 | 7,300 | -0.08(-1.34%) |
Mar 21, 2019 | 6.270 | 6.320 | 6.240 | 6.320 | 5,991 | +0.11(+1.77%) |
Mar 20, 2019 | 6.180 | 6.210 | 6.180 | 6.210 | 5,333 | -0.01(-0.16%) |
Mar 19, 2019 | 6.290 | 6.290 | 6.216 | 6.220 | 5,267 | +0.03(+0.48%) |
Mar 18, 2019 | 6.220 | 6.340 | 6.190 | 6.190 | 23,040 | -0.00(-0.08%) |
Mar 15, 2019 | 6.150 | 6.204 | 6.150 | 6.195 | 3,800 | -0.02(-0.40%) |
Mar 14, 2019 | 6.122 | 6.240 | 6.110 | 6.220 | 42,592 | +0.21(+3.49%) |
Mar 13, 2019 | 5.980 | 6.040 | 5.980 | 6.010 | 26,410 | -0.00(-0.08%) |
Mar 12, 2019 | 5.970 | 6.040 | 5.970 | 6.015 | 20,745 | -0.01(-0.17%) |
Mar 11, 2019 | 6.010 | 6.050 | 5.990 | 6.025 | 20,858 | +0.07(+1.09%) |
Mar 08, 2019 | 5.890 | 6.000 | 5.890 | 5.960 | 4,400 | -0.10(-1.65%) |
Mar 07, 2019 | 6.070 | 6.070 | 6.060 | 6.060 | 2,045 | -0.02(-0.25%) |
Mar 06, 2019 | 6.110 | 6.110 | 5.970 | 6.075 | 42,543 | +0.06(+0.91%) |
Mar 05, 2019 | 6.000 | 6.120 | 5.990 | 6.020 | 18,215 | -0.10(-1.63%) |
Mar 04, 2019 | 6.030 | 6.120 | 6.030 | 6.120 | 3,669 | -0.15(-2.39%) |