Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.663 | 6.704 | 6.575 | 6.575 | 3,674 | -0.09(-1.32%) |
May 30, 2019 | 6.807 | 6.807 | 6.663 | 6.663 | 9,286 | -0.07(-1.07%) |
May 29, 2019 | 6.510 | 7.004 | 6.510 | 6.735 | 19,714 | +0.04(+0.67%) |
May 28, 2019 | 6.798 | 6.825 | 6.627 | 6.690 | 21,437 | -0.09(-1.32%) |
May 24, 2019 | 6.896 | 6.905 | 6.663 | 6.780 | 5,902 | -0.04(-0.66%) |
May 23, 2019 | 6.806 | 6.825 | 6.741 | 6.825 | 5,837 | -0.13(-1.94%) |
May 22, 2019 | 6.714 | 6.959 | 6.642 | 6.959 | 5,517 | +0.13(+1.97%) |
May 21, 2019 | 6.690 | 6.887 | 6.663 | 6.825 | 10,659 | +0.22(+3.40%) |
May 20, 2019 | 6.425 | 6.690 | 6.425 | 6.600 | 10,768 | +0.04(+0.68%) |
May 17, 2019 | 6.519 | 6.753 | 6.501 | 6.555 | 43,765 | -0.04(-0.68%) |
May 16, 2019 | 6.600 | 6.600 | 6.510 | 6.600 | 46,531 | +0.03(+0.41%) |
May 15, 2019 | 6.735 | 6.878 | 6.465 | 6.573 | 53,490 | -0.03(-0.41%) |
May 14, 2019 | 6.546 | 6.600 | 6.438 | 6.600 | 15,881 | +0.04(+0.68%) |
May 13, 2019 | 6.555 | 6.555 | 6.322 | 6.555 | 31,839 | +0.07(+1.11%) |
May 10, 2019 | 6.356 | 6.555 | 6.331 | 6.483 | 7,461 | +0.11(+1.69%) |
May 09, 2019 | 6.376 | 6.376 | 6.286 | 6.376 | 4,179 | +0.00(+0.00%) |
May 08, 2019 | 6.376 | 6.376 | 6.286 | 6.376 | 5,237 | +0.05(+0.85%) |
May 07, 2019 | 6.376 | 6.376 | 6.286 | 6.322 | 6,647 | -0.03(-0.42%) |
May 06, 2019 | 6.514 | 6.532 | 6.305 | 6.349 | 38,978 | -0.16(-2.41%) |
May 03, 2019 | 6.366 | 6.541 | 6.366 | 6.506 | 10,434 | +0.13(+2.05%) |
May 02, 2019 | 6.288 | 6.445 | 6.279 | 6.375 | 17,188 | +0.11(+1.77%) |
May 01, 2019 | 6.279 | 6.344 | 6.235 | 6.264 | 12,367 | -0.01(-0.23%) |
Apr 30, 2019 | 6.235 | 6.357 | 6.235 | 6.279 | 9,962 | -0.04(-0.58%) |
Apr 29, 2019 | 6.436 | 6.436 | 6.289 | 6.315 | 6,798 | -0.06(-1.00%) |
Apr 26, 2019 | 6.270 | 6.497 | 6.270 | 6.379 | 2,866 | +0.03(+0.47%) |
Apr 25, 2019 | 6.567 | 6.567 | 6.279 | 6.349 | 8,459 | -0.22(-3.31%) |
Apr 24, 2019 | 6.245 | 6.567 | 6.114 | 6.567 | 34,080 | +0.31(+4.91%) |
Apr 23, 2019 | 6.174 | 6.270 | 6.139 | 6.259 | 9,070 | +0.14(+2.36%) |
Apr 22, 2019 | 6.045 | 6.132 | 6.045 | 6.115 | 10,811 | +0.11(+1.83%) |
Apr 18, 2019 | 6.000 | 6.035 | 5.843 | 6.005 | 14,792 | -0.03(-0.50%) |
Apr 17, 2019 | 6.078 | 6.105 | 6.017 | 6.035 | 19,160 | +0.02(+0.29%) |
Apr 16, 2019 | 6.061 | 6.061 | 5.878 | 6.017 | 31,920 | +0.09(+1.47%) |
Apr 15, 2019 | 6.131 | 6.131 | 5.930 | 5.930 | 12,845 | -0.22(-3.53%) |
Apr 12, 2019 | 6.017 | 6.182 | 6.017 | 6.147 | 15,595 | +0.13(+2.16%) |
Apr 11, 2019 | 5.956 | 6.081 | 5.956 | 6.017 | 26,518 | +0.00(+0.07%) |
Apr 10, 2019 | 6.026 | 6.070 | 5.965 | 6.013 | 20,600 | +0.07(+1.10%) |
Apr 09, 2019 | 5.893 | 6.008 | 5.893 | 5.948 | 62,049 | +0.15(+2.56%) |
Apr 08, 2019 | 5.956 | 6.087 | 5.799 | 5.799 | 52,594 | -0.22(-3.67%) |
Apr 05, 2019 | 6.105 | 6.133 | 5.913 | 6.020 | 17,429 | -0.16(-2.63%) |
Apr 04, 2019 | 6.166 | 6.305 | 6.052 | 6.183 | 31,426 | +0.03(+0.42%) |
Apr 03, 2019 | 6.410 | 6.410 | 6.157 | 6.157 | 39,409 | -0.19(-3.02%) |
Apr 02, 2019 | 6.401 | 6.541 | 6.331 | 6.349 | 24,794 | -0.10(-1.62%) |
Apr 01, 2019 | 6.453 | 6.525 | 6.333 | 6.453 | 12,899 | +0.00(+0.04%) |
Mar 29, 2019 | 6.461 | 6.462 | 6.410 | 6.451 | 1,949 | +0.04(+0.64%) |
Mar 28, 2019 | 6.462 | 6.462 | 6.410 | 6.410 | 9,448 | +0.00(+0.00%) |
Mar 27, 2019 | 6.479 | 6.523 | 6.410 | 6.410 | 7,954 | +0.00(+0.00%) |
Mar 26, 2019 | 6.436 | 6.541 | 6.410 | 6.410 | 11,612 | -0.03(-0.41%) |
Mar 25, 2019 | 6.479 | 6.541 | 6.418 | 6.436 | 5,879 | -0.05(-0.73%) |
Mar 22, 2019 | 6.475 | 6.484 | 6.475 | 6.484 | 573 | -0.06(-0.87%) |
Mar 21, 2019 | 6.471 | 6.541 | 6.410 | 6.541 | 7,679 | +0.08(+1.19%) |
Mar 20, 2019 | 6.514 | 6.541 | 6.366 | 6.464 | 6,324 | +0.02(+0.30%) |
Mar 19, 2019 | 6.410 | 6.448 | 6.385 | 6.445 | 7,170 | -0.09(-1.40%) |
Mar 18, 2019 | 6.418 | 6.627 | 6.416 | 6.536 | 26,364 | +0.15(+2.37%) |
Mar 15, 2019 | 6.377 | 6.410 | 6.262 | 6.384 | 15,824 | -0.08(-1.27%) |
Mar 14, 2019 | 6.323 | 6.506 | 6.323 | 6.467 | 24,126 | +0.06(+0.89%) |
Mar 13, 2019 | 6.598 | 6.598 | 6.323 | 6.410 | 16,365 | -0.08(-1.21%) |
Mar 12, 2019 | 6.628 | 6.628 | 6.406 | 6.488 | 18,636 | -0.22(-3.25%) |
Mar 11, 2019 | 6.558 | 6.706 | 6.366 | 6.706 | 15,644 | +0.18(+2.81%) |
Mar 08, 2019 | 6.340 | 6.523 | 6.340 | 6.523 | 5,045 | +0.18(+2.83%) |
Mar 07, 2019 | 6.541 | 6.541 | 6.323 | 6.343 | 7,798 | -0.21(-3.15%) |
Mar 06, 2019 | 6.523 | 6.641 | 6.323 | 6.550 | 19,367 | +0.10(+1.50%) |
Mar 05, 2019 | 6.453 | 6.522 | 6.366 | 6.453 | 14,169 | +0.07(+1.09%) |
Mar 04, 2019 | 6.418 | 6.418 | 6.290 | 6.384 | 13,923 | +0.09(+1.39%) |