Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.300 | 6.520 | 6.240 | 6.520 | 833,500 | +0.14(+2.19%) |
May 30, 2019 | 6.400 | 6.430 | 6.280 | 6.380 | 666,106 | -0.03(-0.47%) |
May 29, 2019 | 6.420 | 6.490 | 6.340 | 6.410 | 1,737,672 | -0.01(-0.16%) |
May 28, 2019 | 6.480 | 6.540 | 6.340 | 6.420 | 1,902,403 | -0.03(-0.47%) |
May 24, 2019 | 6.450 | 6.560 | 6.440 | 6.450 | 3,351,000 | +0.05(+0.78%) |
May 23, 2019 | 6.360 | 6.420 | 6.290 | 6.400 | 685,083 | +0.00(+0.00%) |
May 22, 2019 | 6.470 | 6.470 | 6.370 | 6.400 | 4,012,528 | -0.07(-1.08%) |
May 21, 2019 | 6.430 | 6.510 | 6.420 | 6.470 | 3,021,291 | +0.07(+1.09%) |
May 20, 2019 | 6.530 | 6.540 | 6.345 | 6.400 | 741,604 | -0.20(-3.03%) |
May 17, 2019 | 6.440 | 6.640 | 6.400 | 6.600 | 908,800 | +0.14(+2.17%) |
May 16, 2019 | 6.440 | 6.560 | 6.370 | 6.460 | 3,927,995 | -0.03(-0.46%) |
May 15, 2019 | 6.510 | 6.600 | 6.390 | 6.490 | 934,253 | -0.13(-1.96%) |
May 14, 2019 | 6.530 | 6.720 | 6.360 | 6.620 | 4,571,858 | +0.09(+1.38%) |
May 13, 2019 | 6.020 | 6.670 | 6.010 | 6.530 | 2,012,368 | +0.37(+6.01%) |
May 10, 2019 | 5.610 | 6.400 | 5.610 | 6.160 | 9,766,900 | -1.05(-14.56%) |
May 09, 2019 | 6.920 | 7.240 | 6.910 | 7.210 | 1,549,684 | +0.25(+3.59%) |
May 08, 2019 | 6.940 | 7.070 | 6.850 | 6.960 | 5,260,018 | +0.00(+0.00%) |
May 07, 2019 | 6.990 | 7.110 | 6.875 | 6.960 | 1,016,807 | -0.07(-1.00%) |
May 06, 2019 | 6.810 | 7.040 | 6.810 | 7.030 | 3,918,838 | +0.04(+0.57%) |
May 03, 2019 | 6.700 | 7.040 | 6.650 | 6.990 | 1,393,800 | +0.34(+5.11%) |
May 02, 2019 | 6.440 | 6.680 | 6.400 | 6.650 | 4,434,616 | +0.21(+3.26%) |
May 01, 2019 | 6.470 | 6.580 | 6.390 | 6.440 | 2,800,351 | +0.00(+0.00%) |
Apr 30, 2019 | 6.380 | 6.450 | 6.280 | 6.440 | 2,873,857 | +0.04(+0.63%) |
Apr 29, 2019 | 6.140 | 6.440 | 6.060 | 6.400 | 3,637,577 | +0.26(+4.23%) |
Apr 26, 2019 | 6.030 | 6.240 | 6.020 | 6.140 | 1,264,600 | +0.10(+1.66%) |
Apr 25, 2019 | 6.010 | 6.240 | 5.990 | 6.040 | 1,485,939 | +0.02(+0.33%) |
Apr 24, 2019 | 6.070 | 6.110 | 5.950 | 6.020 | 1,527,491 | -0.05(-0.82%) |
Apr 23, 2019 | 6.200 | 6.230 | 6.020 | 6.070 | 2,040,439 | -0.13(-2.10%) |
Apr 22, 2019 | 6.220 | 6.300 | 6.130 | 6.200 | 450,336 | -0.05(-0.80%) |
Apr 18, 2019 | 6.280 | 6.360 | 6.210 | 6.250 | 612,200 | -0.05(-0.79%) |
Apr 17, 2019 | 6.290 | 6.410 | 6.120 | 6.300 | 1,082,129 | +0.02(+0.32%) |
Apr 16, 2019 | 6.340 | 6.460 | 6.240 | 6.280 | 2,041,991 | -0.05(-0.79%) |
Apr 15, 2019 | 6.430 | 6.470 | 6.240 | 6.330 | 1,220,228 | -0.11(-1.71%) |
Apr 12, 2019 | 6.470 | 6.560 | 6.430 | 6.440 | 1,114,100 | +0.01(+0.16%) |
Apr 11, 2019 | 6.550 | 6.550 | 6.375 | 6.430 | 772,477 | -0.10(-1.53%) |
Apr 10, 2019 | 6.510 | 6.610 | 6.455 | 6.530 | 594,233 | +0.03(+0.46%) |
Apr 09, 2019 | 6.580 | 6.608 | 6.460 | 6.500 | 447,804 | -0.11(-1.66%) |
Apr 08, 2019 | 6.640 | 6.640 | 6.505 | 6.610 | 363,291 | -0.05(-0.75%) |
Apr 05, 2019 | 6.660 | 6.730 | 6.600 | 6.660 | 718,400 | +0.03(+0.45%) |
Apr 04, 2019 | 6.590 | 6.700 | 6.550 | 6.630 | 445,627 | +0.05(+0.76%) |
Apr 03, 2019 | 6.650 | 6.730 | 6.530 | 6.580 | 652,080 | -0.02(-0.30%) |
Apr 02, 2019 | 6.600 | 6.690 | 6.500 | 6.600 | 478,584 | -0.01(-0.15%) |
Apr 01, 2019 | 6.640 | 6.730 | 6.560 | 6.610 | 690,132 | -0.03(-0.45%) |
Mar 29, 2019 | 6.530 | 6.710 | 6.460 | 6.640 | 952,600 | +0.17(+2.63%) |
Mar 28, 2019 | 6.470 | 6.550 | 6.450 | 6.470 | 769,078 | +0.01(+0.15%) |
Mar 27, 2019 | 6.450 | 6.560 | 6.375 | 6.460 | 516,298 | +0.05(+0.78%) |
Mar 26, 2019 | 6.420 | 6.570 | 6.200 | 6.410 | 996,053 | +0.02(+0.31%) |
Mar 25, 2019 | 6.360 | 6.440 | 6.190 | 6.390 | 801,631 | -0.13(-1.99%) |
Mar 22, 2019 | 6.720 | 6.810 | 6.440 | 6.520 | 910,200 | -0.25(-3.69%) |
Mar 21, 2019 | 6.670 | 6.860 | 6.650 | 6.770 | 578,753 | +0.06(+0.89%) |
Mar 20, 2019 | 6.760 | 6.800 | 6.600 | 6.710 | 576,756 | -0.05(-0.74%) |
Mar 19, 2019 | 6.860 | 6.900 | 6.730 | 6.760 | 491,778 | -0.08(-1.17%) |
Mar 18, 2019 | 6.770 | 7.050 | 6.740 | 6.840 | 597,249 | -0.09(-1.30%) |
Mar 15, 2019 | 6.790 | 6.960 | 6.790 | 6.930 | 1,214,300 | +0.14(+2.06%) |
Mar 14, 2019 | 6.870 | 6.890 | 6.750 | 6.790 | 680,090 | -0.10(-1.45%) |
Mar 13, 2019 | 7.090 | 7.090 | 6.860 | 6.890 | 646,481 | -0.19(-2.68%) |
Mar 12, 2019 | 7.070 | 7.200 | 6.995 | 7.080 | 395,569 | +0.02(+0.28%) |
Mar 11, 2019 | 7.000 | 7.060 | 6.912 | 7.060 | 531,274 | +0.08(+1.15%) |
Mar 08, 2019 | 6.910 | 7.020 | 6.860 | 6.980 | 565,900 | -0.02(-0.29%) |
Mar 07, 2019 | 7.090 | 7.150 | 6.950 | 7.000 | 720,267 | -0.11(-1.55%) |
Mar 06, 2019 | 7.280 | 7.280 | 7.080 | 7.110 | 654,239 | -0.18(-2.47%) |
Mar 05, 2019 | 7.310 | 7.410 | 7.260 | 7.290 | 706,887 | -0.06(-0.82%) |
Mar 04, 2019 | 7.390 | 7.450 | 7.240 | 7.350 | 846,398 | -0.01(-0.14%) |