Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.168 | 6.168 | 6.052 | 6.052 | 8,622 | -0.11(-1.74%) |
May 30, 2019 | 6.135 | 6.217 | 6.053 | 6.160 | 13,248 | +0.11(+1.76%) |
May 29, 2019 | 6.192 | 6.323 | 6.053 | 6.053 | 22,495 | -0.15(-2.37%) |
May 28, 2019 | 6.078 | 6.250 | 6.078 | 6.200 | 30,007 | +0.12(+2.02%) |
May 24, 2019 | 6.143 | 6.192 | 6.029 | 6.078 | 21,149 | +0.05(+0.81%) |
May 23, 2019 | 6.282 | 6.282 | 6.029 | 6.029 | 39,094 | -0.25(-3.91%) |
May 22, 2019 | 6.323 | 6.323 | 6.258 | 6.274 | 10,691 | -0.09(-1.41%) |
May 21, 2019 | 6.470 | 6.470 | 6.331 | 6.364 | 26,345 | -0.04(-0.64%) |
May 20, 2019 | 6.331 | 6.405 | 6.315 | 6.405 | 37,870 | +0.07(+1.16%) |
May 17, 2019 | 6.405 | 6.405 | 6.266 | 6.331 | 9,290 | -0.02(-0.39%) |
May 16, 2019 | 6.356 | 6.356 | 6.290 | 6.356 | 14,108 | +0.03(+0.52%) |
May 15, 2019 | 6.372 | 6.372 | 6.127 | 6.323 | 30,444 | -0.02(-0.26%) |
May 14, 2019 | 6.250 | 6.397 | 6.250 | 6.340 | 52,231 | -0.02(-0.39%) |
May 13, 2019 | 6.389 | 6.495 | 6.233 | 6.364 | 42,411 | -0.08(-1.27%) |
May 10, 2019 | 6.389 | 6.487 | 6.389 | 6.446 | 13,936 | +0.03(+0.51%) |
May 09, 2019 | 6.479 | 6.544 | 6.340 | 6.413 | 42,933 | -0.11(-1.75%) |
May 08, 2019 | 6.624 | 6.624 | 6.380 | 6.528 | 28,814 | -0.03(-0.50%) |
May 07, 2019 | 6.577 | 6.577 | 6.544 | 6.560 | 9,350 | +0.02(+0.25%) |
May 06, 2019 | 6.577 | 6.642 | 6.544 | 6.544 | 38,429 | -0.02(-0.37%) |
May 03, 2019 | 6.536 | 6.569 | 6.512 | 6.569 | 30,806 | +0.08(+1.26%) |
May 02, 2019 | 6.536 | 6.577 | 6.241 | 6.487 | 18,485 | -0.03(-0.50%) |
May 01, 2019 | 6.601 | 6.601 | 6.487 | 6.519 | 16,569 | -0.01(-0.13%) |
Apr 30, 2019 | 6.438 | 6.528 | 6.245 | 6.528 | 35,407 | +0.10(+1.53%) |
Apr 29, 2019 | 6.405 | 6.429 | 6.241 | 6.429 | 18,304 | +0.06(+0.90%) |
Apr 26, 2019 | 6.340 | 6.413 | 6.305 | 6.372 | 35,941 | +0.03(+0.52%) |
Apr 25, 2019 | 6.067 | 6.372 | 6.067 | 6.340 | 7,462 | +0.06(+0.91%) |
Apr 24, 2019 | 6.209 | 6.380 | 6.059 | 6.282 | 11,775 | -0.13(-2.04%) |
Apr 23, 2019 | 6.380 | 6.446 | 6.244 | 6.413 | 7,234 | +0.02(+0.38%) |
Apr 22, 2019 | 6.331 | 6.405 | 6.276 | 6.389 | 15,665 | +0.05(+0.77%) |
Apr 18, 2019 | 6.184 | 6.405 | 6.184 | 6.340 | 17,603 | +0.10(+1.57%) |
Apr 17, 2019 | 6.348 | 6.487 | 6.241 | 6.241 | 24,235 | -0.20(-3.17%) |
Apr 16, 2019 | 6.429 | 6.446 | 6.397 | 6.446 | 14,298 | +0.08(+1.29%) |
Apr 15, 2019 | 6.479 | 6.519 | 6.340 | 6.364 | 43,760 | -0.16(-2.51%) |
Apr 12, 2019 | 6.528 | 6.528 | 6.348 | 6.528 | 24,449 | +0.04(+0.63%) |
Apr 11, 2019 | 6.446 | 6.487 | 6.421 | 6.487 | 14,367 | +0.11(+1.80%) |
Apr 10, 2019 | 6.544 | 6.544 | 6.372 | 6.372 | 16,232 | -0.16(-2.38%) |
Apr 09, 2019 | 6.421 | 6.536 | 6.421 | 6.528 | 35,630 | +0.04(+0.63%) |
Apr 08, 2019 | 6.487 | 6.487 | 6.315 | 6.487 | 39,878 | +0.04(+0.63%) |
Apr 05, 2019 | 6.429 | 6.446 | 6.299 | 6.446 | 38,630 | +0.02(+0.38%) |
Apr 04, 2019 | 6.446 | 6.446 | 6.261 | 6.421 | 20,638 | -0.02(-0.38%) |
Apr 03, 2019 | 6.405 | 6.446 | 6.241 | 6.446 | 28,146 | +0.05(+0.77%) |
Apr 02, 2019 | 6.299 | 6.405 | 6.155 | 6.397 | 34,707 | +0.03(+0.51%) |
Apr 01, 2019 | 6.348 | 6.364 | 6.241 | 6.364 | 23,091 | +0.07(+1.04%) |
Mar 29, 2019 | 6.266 | 6.299 | 6.041 | 6.299 | 30,317 | +0.10(+1.58%) |
Mar 28, 2019 | 6.086 | 6.200 | 6.086 | 6.200 | 49,462 | +0.08(+1.34%) |
Mar 27, 2019 | 6.029 | 6.119 | 6.023 | 6.119 | 13,866 | +0.04(+0.67%) |
Mar 26, 2019 | 6.053 | 6.086 | 6.012 | 6.078 | 52,531 | +0.06(+0.95%) |
Mar 25, 2019 | 6.053 | 6.053 | 6.020 | 6.020 | 13,146 | -0.10(-1.60%) |
Mar 22, 2019 | 6.127 | 6.135 | 6.053 | 6.119 | 38,630 | -0.02(-0.40%) |
Mar 21, 2019 | 6.225 | 6.241 | 6.094 | 6.143 | 49,436 | -0.13(-2.09%) |
Mar 20, 2019 | 6.331 | 6.331 | 6.258 | 6.274 | 247,739 | -0.04(-0.65%) |
Mar 19, 2019 | 6.233 | 6.315 | 6.184 | 6.315 | 164,182 | +0.01(+0.13%) |
Mar 18, 2019 | 6.274 | 6.409 | 6.217 | 6.307 | 226,496 | +0.01(+0.13%) |
Mar 15, 2019 | 6.282 | 6.389 | 6.135 | 6.299 | 170,660 | +0.08(+1.32%) |
Mar 14, 2019 | 6.331 | 6.331 | 6.217 | 6.217 | 125,357 | -0.02(-0.39%) |
Mar 13, 2019 | 6.200 | 6.323 | 6.143 | 6.241 | 106,232 | +0.02(+0.39%) |
Mar 12, 2019 | 6.380 | 6.389 | 6.217 | 6.217 | 29,188 | -0.15(-2.31%) |
Mar 11, 2019 | 6.421 | 6.421 | 6.221 | 6.364 | 61,283 | +0.04(+0.65%) |
Mar 08, 2019 | 6.315 | 6.323 | 6.206 | 6.323 | 116,625 | +0.04(+0.65%) |
Mar 07, 2019 | 6.135 | 6.299 | 6.102 | 6.282 | 44,202 | +0.16(+2.54%) |
Mar 06, 2019 | 6.217 | 6.217 | 6.127 | 6.127 | 86,390 | -0.17(-2.73%) |
Mar 05, 2019 | 6.217 | 6.299 | 6.143 | 6.299 | 22,838 | +0.20(+3.22%) |
Mar 04, 2019 | 6.102 | 6.340 | 6.102 | 6.102 | 63,559 | -0.13(-2.10%) |