Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.265 | 6.500 | 5.827 | 6.375 | 2,872 | +0.11(+1.76%) |
May 30, 2019 | 6.175 | 6.325 | 6.000 | 6.265 | 3,943 | +0.26(+4.42%) |
May 29, 2019 | 5.925 | 6.250 | 5.628 | 6.000 | 3,919 | +0.75(+14.29%) |
May 28, 2019 | 6.750 | 6.750 | 5.250 | 5.250 | 13,858 | -1.12(-17.52%) |
May 24, 2019 | 6.353 | 6.450 | 5.897 | 6.365 | 6,692 | +0.14(+2.29%) |
May 23, 2019 | 6.440 | 6.500 | 6.010 | 6.223 | 6,067 | -0.17(-2.74%) |
May 22, 2019 | 6.625 | 6.625 | 5.895 | 6.397 | 6,055 | +0.09(+1.39%) |
May 21, 2019 | 6.548 | 6.630 | 6.250 | 6.310 | 2,440 | -0.33(-4.90%) |
May 20, 2019 | 6.003 | 6.875 | 6.003 | 6.635 | 5,748 | +0.58(+9.58%) |
May 17, 2019 | 6.025 | 6.350 | 5.910 | 6.055 | 2,864 | +0.03(+0.50%) |
May 16, 2019 | 6.205 | 6.470 | 6.025 | 6.025 | 2,460 | -0.25(-4.06%) |
May 15, 2019 | 6.508 | 6.750 | 6.110 | 6.280 | 5,130 | -0.34(-5.21%) |
May 14, 2019 | 6.850 | 6.850 | 6.438 | 6.625 | 3,015 | -0.12(-1.82%) |
May 13, 2019 | 6.973 | 6.973 | 6.405 | 6.747 | 4,736 | -0.00(-0.04%) |
May 10, 2019 | 6.750 | 7.000 | 6.622 | 6.750 | 876 | +0.38(+5.88%) |
May 09, 2019 | 6.570 | 7.000 | 6.375 | 6.375 | 678 | -0.38(-5.59%) |
May 08, 2019 | 6.375 | 6.758 | 6.375 | 6.753 | 2,273 | +0.14(+2.12%) |
May 07, 2019 | 6.520 | 6.657 | 6.500 | 6.612 | 1,470 | -0.05(-0.71%) |
May 06, 2019 | 6.500 | 7.000 | 6.250 | 6.660 | 5,252 | +0.16(+2.46%) |
May 03, 2019 | 6.622 | 6.683 | 6.447 | 6.500 | 2,912 | -0.12(-1.85%) |
May 02, 2019 | 6.415 | 6.670 | 6.255 | 6.622 | 4,143 | -0.12(-1.74%) |
May 01, 2019 | 7.200 | 7.200 | 6.503 | 6.740 | 2,128 | -0.25(-3.58%) |
Apr 30, 2019 | 6.750 | 7.150 | 6.625 | 6.990 | 2,158 | +0.37(+5.51%) |
Apr 29, 2019 | 6.750 | 7.050 | 6.500 | 6.625 | 6,320 | -0.37(-5.32%) |
Apr 26, 2019 | 6.845 | 6.997 | 6.750 | 6.997 | 1,408 | +0.15(+2.23%) |
Apr 25, 2019 | 7.165 | 7.165 | 6.500 | 6.845 | 7,134 | +0.02(+0.29%) |
Apr 24, 2019 | 6.500 | 6.997 | 6.500 | 6.825 | 7,468 | -0.32(-4.48%) |
Apr 23, 2019 | 6.930 | 7.145 | 6.662 | 7.145 | 3,479 | +0.52(+7.85%) |
Apr 22, 2019 | 6.827 | 6.938 | 6.500 | 6.625 | 4,683 | -0.31(-4.47%) |
Apr 18, 2019 | 6.790 | 6.945 | 6.790 | 6.935 | 852 | +0.14(+2.14%) |
Apr 17, 2019 | 7.145 | 7.145 | 6.790 | 6.790 | 926 | -0.35(-4.97%) |
Apr 16, 2019 | 6.975 | 7.185 | 6.590 | 7.145 | 1,319 | +0.10(+1.46%) |
Apr 15, 2019 | 6.593 | 7.285 | 6.515 | 7.043 | 3,423 | +0.08(+1.08%) |
Apr 12, 2019 | 7.080 | 7.275 | 6.950 | 6.968 | 1,928 | -0.11(-1.59%) |
Apr 11, 2019 | 7.487 | 7.487 | 6.982 | 7.080 | 2,181 | -0.20(-2.68%) |
Apr 10, 2019 | 7.355 | 7.625 | 7.250 | 7.275 | 1,193 | -0.22(-2.97%) |
Apr 09, 2019 | 7.500 | 7.750 | 7.253 | 7.497 | 2,914 | +0.03(+0.47%) |
Apr 08, 2019 | 7.000 | 7.600 | 6.965 | 7.463 | 9,252 | +0.62(+9.06%) |
Apr 05, 2019 | 6.853 | 7.000 | 6.598 | 6.843 | 3,712 | +0.23(+3.44%) |
Apr 04, 2019 | 6.250 | 6.862 | 6.250 | 6.615 | 11,131 | +0.05(+0.76%) |
Apr 03, 2019 | 7.000 | 7.000 | 6.447 | 6.565 | 6,774 | -0.14(-2.12%) |
Apr 02, 2019 | 6.550 | 6.777 | 6.290 | 6.707 | 6,564 | -0.04(-0.63%) |
Apr 01, 2019 | 6.750 | 7.000 | 6.500 | 6.750 | 9,343 | -0.03(-0.37%) |
Mar 29, 2019 | 7.010 | 7.122 | 6.678 | 6.775 | 7,352 | -0.04(-0.62%) |
Mar 28, 2019 | 6.918 | 7.160 | 6.750 | 6.817 | 3,497 | -0.20(-2.88%) |
Mar 27, 2019 | 6.900 | 7.207 | 6.747 | 7.020 | 6,306 | +0.14(+2.00%) |
Mar 26, 2019 | 7.750 | 7.750 | 6.883 | 6.883 | 7,539 | -0.52(-6.99%) |
Mar 25, 2019 | 7.150 | 7.625 | 7.150 | 7.400 | 7,089 | -0.06(-0.77%) |
Mar 22, 2019 | 7.375 | 7.500 | 7.250 | 7.457 | 2,028 | +0.06(+0.85%) |
Mar 21, 2019 | 7.550 | 7.763 | 7.332 | 7.395 | 3,140 | -0.39(-4.95%) |
Mar 20, 2019 | 7.643 | 7.997 | 7.510 | 7.780 | 2,323 | +0.14(+1.80%) |
Mar 19, 2019 | 7.750 | 8.000 | 7.423 | 7.643 | 4,913 | -0.04(-0.52%) |
Mar 18, 2019 | 8.250 | 8.250 | 7.125 | 7.683 | 3,570 | -0.57(-6.88%) |
Mar 15, 2019 | 7.500 | 8.250 | 7.125 | 8.250 | 7,008 | +0.83(+11.11%) |
Mar 14, 2019 | 7.190 | 7.750 | 7.000 | 7.425 | 6,270 | -0.05(-0.64%) |
Mar 13, 2019 | 7.500 | 7.747 | 7.410 | 7.473 | 3,933 | +0.13(+1.84%) |
Mar 12, 2019 | 7.500 | 7.500 | 7.170 | 7.338 | 5,184 | -0.11(-1.51%) |
Mar 11, 2019 | 7.500 | 7.500 | 7.125 | 7.450 | 3,788 | +0.17(+2.30%) |
Mar 08, 2019 | 6.625 | 7.500 | 6.625 | 7.282 | 13,328 | +0.28(+4.04%) |
Mar 07, 2019 | 8.000 | 8.000 | 6.500 | 7.000 | 7,540 | +0.20(+2.87%) |
Mar 06, 2019 | 7.250 | 7.250 | 6.737 | 6.805 | 7,672 | +0.06(+0.93%) |
Mar 05, 2019 | 7.018 | 7.018 | 6.550 | 6.742 | 7,293 | -0.07(-1.03%) |
Mar 04, 2019 | 5.750 | 7.375 | 5.750 | 6.812 | 31,649 | -0.31(-4.39%) |