Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.250 | 6.320 | 5.950 | 6.070 | 483,000 | -0.31(-4.86%) |
May 30, 2019 | 6.500 | 6.680 | 6.250 | 6.380 | 363,943 | -0.09(-1.39%) |
May 29, 2019 | 6.380 | 6.530 | 6.160 | 6.470 | 167,005 | +0.07(+1.09%) |
May 28, 2019 | 6.260 | 6.550 | 6.210 | 6.400 | 222,314 | +0.14(+2.24%) |
May 24, 2019 | 6.330 | 6.650 | 6.216 | 6.260 | 209,800 | -0.05(-0.79%) |
May 23, 2019 | 6.290 | 6.340 | 6.100 | 6.310 | 151,289 | +0.03(+0.48%) |
May 22, 2019 | 6.300 | 6.450 | 6.110 | 6.280 | 193,471 | +0.02(+0.32%) |
May 21, 2019 | 6.580 | 6.650 | 6.190 | 6.260 | 299,927 | -0.31(-4.72%) |
May 20, 2019 | 6.100 | 6.700 | 6.000 | 6.570 | 397,280 | +0.46(+7.53%) |
May 17, 2019 | 6.430 | 6.700 | 5.880 | 6.110 | 1,078,500 | +0.25(+4.27%) |
May 16, 2019 | 5.790 | 5.950 | 5.690 | 5.860 | 203,442 | +0.14(+2.45%) |
May 15, 2019 | 5.320 | 5.750 | 5.280 | 5.720 | 153,035 | +0.42(+7.92%) |
May 14, 2019 | 5.190 | 5.500 | 5.100 | 5.300 | 304,923 | +0.03(+0.57%) |
May 13, 2019 | 4.900 | 5.290 | 4.750 | 5.270 | 155,834 | +0.26(+5.19%) |
May 10, 2019 | 5.270 | 5.270 | 4.770 | 5.010 | 314,400 | +0.38(+8.21%) |
May 09, 2019 | 4.530 | 4.630 | 4.450 | 4.630 | 129,560 | +0.08(+1.76%) |
May 08, 2019 | 4.520 | 4.620 | 4.300 | 4.550 | 318,675 | +0.06(+1.34%) |
May 07, 2019 | 4.710 | 4.710 | 4.450 | 4.490 | 83,834 | -0.21(-4.47%) |
May 06, 2019 | 4.440 | 4.790 | 4.410 | 4.700 | 66,144 | +0.15(+3.30%) |
May 03, 2019 | 4.580 | 4.780 | 4.450 | 4.550 | 79,100 | +0.00(+0.00%) |
May 02, 2019 | 4.850 | 4.850 | 4.430 | 4.550 | 43,237 | +0.00(+0.00%) |
May 01, 2019 | 4.660 | 4.690 | 4.490 | 4.550 | 101,155 | -0.11(-2.36%) |
Apr 30, 2019 | 4.850 | 5.000 | 4.655 | 4.660 | 258,100 | -0.19(-3.92%) |
Apr 29, 2019 | 4.900 | 5.030 | 4.780 | 4.850 | 192,100 | -0.05(-1.02%) |
Apr 26, 2019 | 4.850 | 4.960 | 4.780 | 4.900 | 79,500 | +0.07(+1.45%) |
Apr 25, 2019 | 4.810 | 5.080 | 4.750 | 4.830 | 135,907 | +0.03(+0.63%) |
Apr 24, 2019 | 4.730 | 4.900 | 4.620 | 4.800 | 117,101 | +0.07(+1.48%) |
Apr 23, 2019 | 4.630 | 4.910 | 4.435 | 4.730 | 190,164 | +0.23(+5.11%) |
Apr 22, 2019 | 4.480 | 4.590 | 4.320 | 4.500 | 118,536 | +0.02(+0.45%) |
Apr 18, 2019 | 4.360 | 4.570 | 4.214 | 4.480 | 165,100 | +0.08(+1.82%) |
Apr 17, 2019 | 4.310 | 4.500 | 4.180 | 4.400 | 195,657 | +0.09(+2.09%) |
Apr 16, 2019 | 4.210 | 4.440 | 4.160 | 4.310 | 123,698 | +0.11(+2.62%) |
Apr 15, 2019 | 4.370 | 4.400 | 4.100 | 4.200 | 193,827 | -0.17(-3.89%) |
Apr 12, 2019 | 4.550 | 4.650 | 4.350 | 4.370 | 198,800 | -0.20(-4.38%) |
Apr 11, 2019 | 4.480 | 4.640 | 4.400 | 4.570 | 140,329 | +0.10(+2.24%) |
Apr 10, 2019 | 4.380 | 4.690 | 4.380 | 4.470 | 114,216 | +0.10(+2.29%) |
Apr 09, 2019 | 4.390 | 4.460 | 4.150 | 4.370 | 194,096 | -0.03(-0.68%) |
Apr 08, 2019 | 4.520 | 4.520 | 4.250 | 4.400 | 319,944 | -0.15(-3.30%) |
Apr 05, 2019 | 4.500 | 4.680 | 4.430 | 4.550 | 195,500 | +0.05(+1.11%) |
Apr 04, 2019 | 4.670 | 4.750 | 4.500 | 4.500 | 179,592 | -0.16(-3.43%) |
Apr 03, 2019 | 4.780 | 4.830 | 4.600 | 4.660 | 257,910 | -0.14(-2.92%) |
Apr 02, 2019 | 4.670 | 4.850 | 4.670 | 4.800 | 182,230 | +0.14(+3.00%) |
Apr 01, 2019 | 5.010 | 5.070 | 4.650 | 4.660 | 173,821 | -0.32(-6.43%) |
Mar 29, 2019 | 4.730 | 5.150 | 4.730 | 4.980 | 245,900 | +0.19(+3.97%) |
Mar 28, 2019 | 4.680 | 5.060 | 4.680 | 4.790 | 585,474 | +0.04(+0.84%) |
Mar 27, 2019 | 4.970 | 5.090 | 4.470 | 4.750 | 392,410 | -0.25(-5.00%) |
Mar 26, 2019 | 5.100 | 5.160 | 4.840 | 5.000 | 268,128 | -0.10(-1.96%) |
Mar 25, 2019 | 5.260 | 5.310 | 4.990 | 5.100 | 166,046 | -0.21(-3.95%) |
Mar 22, 2019 | 5.450 | 5.450 | 5.260 | 5.310 | 131,800 | -0.14(-2.57%) |
Mar 21, 2019 | 5.370 | 5.660 | 5.310 | 5.450 | 146,726 | +0.00(+0.00%) |
Mar 20, 2019 | 5.550 | 5.740 | 5.368 | 5.450 | 212,806 | -0.09(-1.62%) |
Mar 19, 2019 | 5.580 | 5.940 | 5.510 | 5.540 | 270,444 | -0.02(-0.36%) |
Mar 18, 2019 | 5.230 | 5.650 | 5.190 | 5.560 | 286,084 | +0.35(+6.72%) |
Mar 15, 2019 | 5.380 | 5.470 | 5.130 | 5.210 | 418,100 | -0.25(-4.58%) |
Mar 14, 2019 | 6.030 | 6.050 | 4.990 | 5.460 | 775,984 | -0.59(-9.75%) |
Mar 13, 2019 | 6.920 | 6.920 | 5.010 | 6.050 | 1,085,666 | -0.76(-11.16%) |
Mar 12, 2019 | 6.720 | 6.920 | 6.500 | 6.810 | 228,246 | +0.27(+4.13%) |
Mar 11, 2019 | 6.550 | 6.800 | 6.425 | 6.540 | 113,488 | -0.02(-0.30%) |
Mar 08, 2019 | 6.630 | 6.630 | 5.870 | 6.560 | 249,200 | -0.08(-1.20%) |
Mar 07, 2019 | 6.540 | 6.830 | 6.480 | 6.640 | 132,422 | +0.08(+1.22%) |
Mar 06, 2019 | 6.910 | 6.990 | 6.350 | 6.560 | 241,677 | -0.37(-5.34%) |
Mar 05, 2019 | 6.930 | 6.990 | 6.690 | 6.930 | 147,867 | +0.00(+0.00%) |
Mar 04, 2019 | 6.910 | 7.200 | 6.800 | 6.930 | 274,719 | +0.07(+1.02%) |
Mar 01, 2019 | 6.990 | 7.080 | 6.800 | 6.860 | 139,400 | -0.08(-1.15%) |
Feb 28, 2019 | 7.110 | 7.200 | 6.830 | 6.940 | 177,890 | -0.16(-2.25%) |
Feb 27, 2019 | 6.970 | 7.160 | 6.810 | 7.100 | 185,477 | +0.13(+1.87%) |
Feb 26, 2019 | 6.880 | 7.050 | 6.650 | 6.970 | 120,077 | +0.09(+1.31%) |
Feb 25, 2019 | 6.800 | 7.060 | 6.560 | 6.880 | 228,896 | +0.12(+1.78%) |
Feb 22, 2019 | 6.310 | 6.820 | 6.310 | 6.760 | 302,900 | +0.45(+7.13%) |
Feb 21, 2019 | 6.800 | 6.960 | 6.260 | 6.310 | 390,460 | -0.37(-5.54%) |
Feb 20, 2019 | 6.310 | 6.890 | 6.289 | 6.680 | 680,137 | +0.38(+6.03%) |
Feb 19, 2019 | 6.160 | 6.300 | 6.070 | 6.300 | 175,739 | +0.14(+2.27%) |
Feb 15, 2019 | 6.160 | 6.400 | 6.120 | 6.160 | 257,100 | +0.02(+0.33%) |
Feb 14, 2019 | 6.100 | 6.250 | 6.060 | 6.140 | 77,346 | -0.02(-0.32%) |
Feb 13, 2019 | 6.200 | 6.210 | 5.870 | 6.160 | 149,605 | +0.00(+0.00%) |
Feb 12, 2019 | 6.220 | 6.250 | 6.070 | 6.160 | 54,668 | -0.07(-1.12%) |
Feb 11, 2019 | 6.050 | 6.290 | 5.950 | 6.230 | 82,540 | +0.16(+2.64%) |
Feb 08, 2019 | 6.220 | 6.320 | 5.840 | 6.070 | 204,900 | -0.14(-2.25%) |
Feb 07, 2019 | 6.090 | 6.260 | 5.950 | 6.210 | 121,243 | +0.04(+0.65%) |
Feb 06, 2019 | 6.200 | 6.200 | 5.920 | 6.170 | 75,046 | -0.01(-0.16%) |
Feb 05, 2019 | 6.270 | 6.330 | 5.980 | 6.180 | 155,102 | -0.09(-1.44%) |
Feb 04, 2019 | 6.120 | 6.320 | 6.070 | 6.270 | 134,040 | +0.04(+0.64%) |
Feb 01, 2019 | 5.940 | 6.290 | 5.700 | 6.230 | 162,600 | +0.27(+4.53%) |
Jan 31, 2019 | 5.950 | 6.240 | 5.930 | 5.960 | 183,872 | -0.04(-0.67%) |
Jan 30, 2019 | 6.140 | 6.200 | 5.850 | 6.000 | 352,340 | -0.09(-1.48%) |
Jan 29, 2019 | 6.190 | 6.480 | 6.050 | 6.090 | 294,341 | -0.07(-1.14%) |
Jan 28, 2019 | 6.260 | 6.500 | 6.096 | 6.160 | 162,749 | -0.12(-1.91%) |
Jan 25, 2019 | 6.140 | 6.340 | 5.980 | 6.280 | 227,500 | +0.14(+2.28%) |
Jan 24, 2019 | 6.210 | 6.650 | 6.020 | 6.140 | 513,723 | -0.05(-0.81%) |
Jan 23, 2019 | 5.770 | 6.190 | 5.700 | 6.190 | 296,861 | +0.42(+7.28%) |
Jan 22, 2019 | 5.770 | 5.950 | 5.580 | 5.770 | 200,158 | -0.03(-0.52%) |
Jan 18, 2019 | 5.770 | 5.920 | 5.690 | 5.800 | 295,600 | +0.04(+0.69%) |
Jan 17, 2019 | 5.700 | 5.930 | 5.700 | 5.760 | 153,484 | -0.02(-0.35%) |
Jan 16, 2019 | 6.000 | 6.000 | 5.500 | 5.780 | 247,961 | -0.12(-2.03%) |
Jan 15, 2019 | 5.950 | 6.310 | 5.840 | 5.900 | 208,326 | -0.05(-0.84%) |
Jan 14, 2019 | 6.030 | 6.102 | 5.750 | 5.950 | 170,637 | -0.10(-1.65%) |
Jan 11, 2019 | 6.500 | 6.560 | 5.980 | 6.050 | 349,400 | -0.43(-6.64%) |
Jan 10, 2019 | 6.010 | 6.750 | 5.800 | 6.480 | 604,347 | +0.48(+8.00%) |
Jan 09, 2019 | 6.100 | 6.240 | 5.670 | 6.000 | 428,209 | -0.10(-1.64%) |
Jan 08, 2019 | 6.000 | 6.200 | 5.910 | 6.100 | 586,691 | +0.20(+3.39%) |
Jan 07, 2019 | 5.340 | 6.250 | 5.340 | 5.900 | 424,464 | +0.51(+9.46%) |
Jan 04, 2019 | 5.110 | 5.500 | 4.930 | 5.390 | 455,600 | +0.14(+2.67%) |
Jan 03, 2019 | 5.340 | 5.400 | 5.000 | 5.250 | 250,692 | -0.15(-2.78%) |