Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.300 | 6.440 | 6.220 | 6.300 | 2,973,600 | -0.14(-2.17%) |
May 30, 2019 | 6.670 | 6.710 | 6.440 | 6.440 | 2,589,125 | -0.24(-3.59%) |
May 29, 2019 | 6.770 | 6.810 | 6.530 | 6.680 | 5,399,159 | -0.10(-1.47%) |
May 28, 2019 | 7.180 | 7.190 | 6.730 | 6.780 | 4,448,089 | -0.42(-5.83%) |
May 24, 2019 | 7.200 | 7.265 | 7.120 | 7.200 | 1,835,900 | +0.05(+0.70%) |
May 23, 2019 | 7.120 | 7.210 | 7.060 | 7.150 | 2,940,892 | -0.10(-1.38%) |
May 22, 2019 | 7.230 | 7.300 | 7.160 | 7.250 | 2,175,476 | -0.02(-0.28%) |
May 21, 2019 | 7.150 | 7.330 | 7.140 | 7.270 | 2,296,177 | +0.19(+2.68%) |
May 20, 2019 | 6.920 | 7.180 | 6.920 | 7.080 | 4,285,030 | +0.02(+0.28%) |
May 17, 2019 | 7.180 | 7.350 | 7.040 | 7.060 | 6,382,500 | -0.18(-2.49%) |
May 16, 2019 | 7.480 | 7.530 | 7.130 | 7.240 | 8,635,733 | -0.31(-4.11%) |
May 15, 2019 | 7.160 | 7.640 | 7.070 | 7.550 | 12,955,642 | +0.17(+2.30%) |
May 14, 2019 | 6.620 | 7.430 | 6.570 | 7.380 | 12,971,001 | +0.75(+11.31%) |
May 13, 2019 | 6.250 | 6.670 | 6.200 | 6.630 | 9,507,677 | +0.22(+3.43%) |
May 10, 2019 | 7.030 | 7.150 | 6.325 | 6.410 | 15,133,000 | -0.26(-3.90%) |
May 09, 2019 | 6.460 | 6.880 | 6.110 | 6.670 | 18,077,678 | +0.33(+5.21%) |
May 08, 2019 | 6.160 | 6.380 | 6.130 | 6.340 | 5,780,065 | +0.14(+2.26%) |
May 07, 2019 | 6.150 | 6.320 | 6.090 | 6.200 | 4,747,461 | +0.06(+0.98%) |
May 06, 2019 | 5.890 | 6.170 | 5.860 | 6.140 | 3,389,071 | +0.11(+1.82%) |
May 03, 2019 | 5.920 | 6.030 | 5.775 | 6.030 | 4,672,300 | +0.16(+2.73%) |
May 02, 2019 | 5.830 | 5.920 | 5.600 | 5.870 | 8,016,020 | +0.01(+0.17%) |
May 01, 2019 | 5.910 | 5.990 | 5.860 | 5.860 | 10,380,539 | -0.09(-1.51%) |
Apr 30, 2019 | 5.940 | 6.030 | 5.880 | 5.950 | 3,876,143 | -0.03(-0.50%) |
Apr 29, 2019 | 6.040 | 6.140 | 5.930 | 5.980 | 2,874,637 | -0.09(-1.48%) |
Apr 26, 2019 | 6.040 | 6.140 | 6.020 | 6.070 | 1,604,800 | +0.02(+0.33%) |
Apr 25, 2019 | 6.250 | 6.290 | 6.030 | 6.050 | 2,100,296 | -0.28(-4.42%) |
Apr 24, 2019 | 6.340 | 6.410 | 6.290 | 6.330 | 1,251,187 | -0.03(-0.47%) |
Apr 23, 2019 | 6.370 | 6.400 | 6.240 | 6.360 | 2,377,975 | +0.08(+1.27%) |
Apr 22, 2019 | 6.370 | 6.450 | 6.250 | 6.280 | 2,305,209 | -0.10(-1.57%) |
Apr 18, 2019 | 6.400 | 6.470 | 6.305 | 6.380 | 2,579,200 | -0.05(-0.78%) |
Apr 17, 2019 | 6.730 | 6.730 | 6.400 | 6.430 | 3,110,339 | -0.28(-4.17%) |
Apr 16, 2019 | 6.710 | 6.750 | 6.620 | 6.710 | 1,868,155 | +0.01(+0.15%) |
Apr 15, 2019 | 6.750 | 6.860 | 6.680 | 6.700 | 1,752,683 | -0.05(-0.74%) |
Apr 12, 2019 | 6.720 | 6.830 | 6.720 | 6.750 | 1,852,200 | -0.02(-0.30%) |
Apr 11, 2019 | 6.760 | 6.780 | 6.620 | 6.770 | 2,240,453 | +0.04(+0.59%) |
Apr 10, 2019 | 6.680 | 6.890 | 6.650 | 6.730 | 4,802,860 | +0.07(+1.05%) |
Apr 09, 2019 | 6.650 | 6.740 | 6.600 | 6.660 | 3,120,361 | +0.08(+1.22%) |
Apr 08, 2019 | 6.670 | 6.740 | 6.540 | 6.580 | 2,444,036 | -0.10(-1.50%) |
Apr 05, 2019 | 6.690 | 6.750 | 6.600 | 6.680 | 2,153,600 | +0.01(+0.15%) |
Apr 04, 2019 | 6.680 | 6.720 | 6.550 | 6.670 | 1,934,638 | +0.01(+0.15%) |
Apr 03, 2019 | 6.650 | 6.790 | 6.610 | 6.660 | 2,247,107 | +0.03(+0.45%) |
Apr 02, 2019 | 6.550 | 6.680 | 6.410 | 6.630 | 2,425,761 | +0.07(+1.07%) |
Apr 01, 2019 | 6.510 | 6.570 | 6.480 | 6.560 | 1,953,852 | +0.06(+0.92%) |
Mar 29, 2019 | 6.520 | 6.570 | 6.370 | 6.500 | 4,448,700 | -0.02(-0.31%) |
Mar 28, 2019 | 6.620 | 6.700 | 6.510 | 6.520 | 2,973,091 | -0.07(-1.06%) |
Mar 27, 2019 | 6.560 | 6.620 | 6.470 | 6.590 | 2,053,120 | +0.02(+0.30%) |
Mar 26, 2019 | 6.550 | 6.680 | 6.500 | 6.570 | 1,968,411 | +0.03(+0.46%) |
Mar 25, 2019 | 6.440 | 6.560 | 6.280 | 6.540 | 2,631,358 | +0.10(+1.55%) |
Mar 22, 2019 | 6.440 | 6.610 | 6.380 | 6.440 | 2,665,400 | -0.09(-1.38%) |
Mar 21, 2019 | 6.450 | 6.540 | 6.370 | 6.530 | 1,842,262 | +0.07(+1.08%) |
Mar 20, 2019 | 6.240 | 6.540 | 6.240 | 6.460 | 3,048,359 | +0.20(+3.19%) |
Mar 19, 2019 | 6.260 | 6.340 | 6.240 | 6.260 | 1,561,227 | +0.01(+0.16%) |
Mar 18, 2019 | 6.290 | 6.340 | 6.130 | 6.250 | 2,785,261 | -0.01(-0.16%) |
Mar 15, 2019 | 6.160 | 6.350 | 6.150 | 6.260 | 4,222,300 | +0.12(+1.95%) |
Mar 14, 2019 | 6.210 | 6.380 | 6.090 | 6.140 | 2,807,407 | +0.00(+0.00%) |
Mar 13, 2019 | 6.240 | 6.250 | 6.090 | 6.140 | 2,704,807 | -0.10(-1.60%) |
Mar 12, 2019 | 6.190 | 6.290 | 6.140 | 6.240 | 2,408,912 | -0.01(-0.16%) |
Mar 11, 2019 | 6.000 | 6.260 | 6.000 | 6.250 | 4,208,045 | +0.25(+4.17%) |
Mar 08, 2019 | 5.830 | 6.020 | 5.800 | 6.000 | 3,063,300 | +0.09(+1.52%) |
Mar 07, 2019 | 6.120 | 6.160 | 5.850 | 5.910 | 4,762,016 | -0.24(-3.90%) |
Mar 06, 2019 | 6.000 | 6.230 | 5.970 | 6.150 | 3,405,399 | +0.14(+2.33%) |
Mar 05, 2019 | 6.030 | 6.030 | 5.880 | 6.010 | 2,089,316 | +0.01(+0.17%) |
Mar 04, 2019 | 6.120 | 6.130 | 5.920 | 6.000 | 2,566,985 | -0.08(-1.32%) |