Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.350 | 6.700 | 6.350 | 6.650 | 4,980 | +0.30(+4.72%) |
May 30, 2019 | 6.350 | 6.650 | 6.300 | 6.350 | 5,115 | +0.00(+0.00%) |
May 29, 2019 | 6.400 | 6.750 | 6.200 | 6.350 | 7,613 | -0.05(-0.78%) |
May 28, 2019 | 6.573 | 6.573 | 6.300 | 6.400 | 3,881 | +0.05(+0.79%) |
May 24, 2019 | 6.350 | 6.516 | 6.300 | 6.350 | 5,060 | +0.00(+0.00%) |
May 23, 2019 | 6.550 | 6.550 | 6.350 | 6.350 | 9,591 | -0.37(-5.48%) |
May 22, 2019 | 6.455 | 6.750 | 6.455 | 6.718 | 5,131 | +0.17(+2.57%) |
May 21, 2019 | 6.250 | 6.600 | 6.200 | 6.550 | 3,273 | +0.05(+0.77%) |
May 20, 2019 | 6.400 | 6.550 | 5.750 | 6.500 | 1,845 | +0.00(+0.00%) |
May 17, 2019 | 5.850 | 6.650 | 5.573 | 6.500 | 33,440 | +0.38(+6.19%) |
May 16, 2019 | 6.650 | 6.650 | 5.100 | 6.121 | 23,804 | -0.63(-9.32%) |
May 15, 2019 | 6.750 | 6.761 | 6.500 | 6.750 | 6,985 | +0.35(+5.47%) |
May 14, 2019 | 6.850 | 6.850 | 6.110 | 6.400 | 22,377 | -0.50(-7.25%) |
May 13, 2019 | 6.750 | 6.900 | 6.345 | 6.900 | 7,856 | +0.30(+4.55%) |
May 10, 2019 | 6.950 | 6.950 | 6.600 | 6.600 | 5,940 | -0.21(-3.01%) |
May 09, 2019 | 7.000 | 7.141 | 6.750 | 6.805 | 22,365 | -0.20(-2.79%) |
May 08, 2019 | 6.850 | 7.000 | 6.650 | 7.000 | 7,234 | +0.20(+2.94%) |
May 07, 2019 | 6.350 | 6.900 | 6.332 | 6.800 | 21,876 | +0.55(+8.80%) |
May 06, 2019 | 6.386 | 6.471 | 6.233 | 6.250 | 3,735 | -0.14(-2.17%) |
May 03, 2019 | 6.505 | 6.551 | 6.366 | 6.388 | 7,320 | -0.31(-4.65%) |
May 02, 2019 | 6.450 | 6.700 | 6.400 | 6.700 | 4,601 | +0.30(+4.69%) |
May 01, 2019 | 6.550 | 6.600 | 6.050 | 6.400 | 30,853 | -0.23(-3.48%) |
Apr 30, 2019 | 6.700 | 6.800 | 6.400 | 6.630 | 9,949 | -0.07(-1.04%) |
Apr 29, 2019 | 6.600 | 6.800 | 6.600 | 6.700 | 4,865 | -0.15(-2.19%) |
Apr 26, 2019 | 6.850 | 6.850 | 6.500 | 6.850 | 10,300 | +0.00(+0.00%) |
Apr 25, 2019 | 6.600 | 6.900 | 6.500 | 6.850 | 9,173 | +0.15(+2.24%) |
Apr 24, 2019 | 6.850 | 6.900 | 6.400 | 6.700 | 32,327 | -0.55(-7.59%) |
Apr 23, 2019 | 6.850 | 7.400 | 6.850 | 7.250 | 28,292 | +0.22(+3.07%) |
Apr 22, 2019 | 7.050 | 7.400 | 6.800 | 7.034 | 35,293 | +0.08(+1.21%) |
Apr 18, 2019 | 6.750 | 7.045 | 6.725 | 6.950 | 5,600 | +0.15(+2.21%) |
Apr 17, 2019 | 7.100 | 7.250 | 6.800 | 6.800 | 19,469 | -0.35(-4.90%) |
Apr 16, 2019 | 6.750 | 7.000 | 6.650 | 7.150 | 19,158 | +0.30(+4.38%) |
Apr 15, 2019 | 7.100 | 7.100 | 6.625 | 6.850 | 17,565 | -0.25(-3.52%) |
Apr 12, 2019 | 6.750 | 7.100 | 6.500 | 7.100 | 19,940 | +0.55(+8.40%) |
Apr 11, 2019 | 6.700 | 6.750 | 6.500 | 6.550 | 6,080 | -0.20(-2.96%) |
Apr 10, 2019 | 6.650 | 6.800 | 6.450 | 6.750 | 12,415 | +0.05(+0.75%) |
Apr 09, 2019 | 6.750 | 6.950 | 6.300 | 6.700 | 18,005 | +0.05(+0.75%) |
Apr 08, 2019 | 7.000 | 7.000 | 6.550 | 6.650 | 12,103 | -0.45(-6.34%) |
Apr 05, 2019 | 7.000 | 7.300 | 7.000 | 7.100 | 15,140 | +0.15(+2.16%) |
Apr 04, 2019 | 7.350 | 7.650 | 6.800 | 6.950 | 12,495 | -0.50(-6.71%) |
Apr 03, 2019 | 6.950 | 8.150 | 6.900 | 7.450 | 86,777 | +0.55(+7.97%) |
Apr 02, 2019 | 7.000 | 7.200 | 6.750 | 6.900 | 9,172 | -0.20(-2.82%) |
Apr 01, 2019 | 6.900 | 7.200 | 6.900 | 7.100 | 8,196 | +0.20(+2.90%) |
Mar 29, 2019 | 7.200 | 7.320 | 6.900 | 6.900 | 14,920 | -0.30(-4.17%) |
Mar 28, 2019 | 6.700 | 7.500 | 6.700 | 7.200 | 57,657 | +0.45(+6.67%) |
Mar 27, 2019 | 6.500 | 7.050 | 6.300 | 6.750 | 43,720 | +0.10(+1.53%) |
Mar 26, 2019 | 6.450 | 6.700 | 6.300 | 6.648 | 10,559 | +0.25(+3.87%) |
Mar 25, 2019 | 6.400 | 6.650 | 6.050 | 6.400 | 25,342 | -0.02(-0.39%) |
Mar 22, 2019 | 6.900 | 6.950 | 6.350 | 6.425 | 28,960 | -0.38(-5.51%) |
Mar 21, 2019 | 6.850 | 7.100 | 6.650 | 6.800 | 21,960 | -0.00(-0.02%) |
Mar 20, 2019 | 6.750 | 7.245 | 6.750 | 6.801 | 49,187 | +0.05(+0.76%) |
Mar 19, 2019 | 6.750 | 7.100 | 6.750 | 6.750 | 27,165 | +0.05(+0.75%) |
Mar 18, 2019 | 7.000 | 7.000 | 6.300 | 6.700 | 63,836 | -0.35(-4.96%) |
Mar 15, 2019 | 7.700 | 7.950 | 7.050 | 7.050 | 35,040 | -0.78(-9.93%) |
Mar 14, 2019 | 8.150 | 8.500 | 7.600 | 7.827 | 45,993 | -0.17(-2.16%) |
Mar 13, 2019 | 7.500 | 8.450 | 7.350 | 8.000 | 66,659 | +0.65(+8.84%) |
Mar 12, 2019 | 7.500 | 7.950 | 7.300 | 7.350 | 26,376 | -0.20(-2.65%) |
Mar 11, 2019 | 7.400 | 8.050 | 7.200 | 7.550 | 46,113 | +0.10(+1.34%) |
Mar 08, 2019 | 7.100 | 8.500 | 6.900 | 7.450 | 95,640 | +0.21(+2.83%) |
Mar 07, 2019 | 8.250 | 8.250 | 6.900 | 7.245 | 89,648 | -0.91(-11.10%) |
Mar 06, 2019 | 7.100 | 9.000 | 6.800 | 8.150 | 165,893 | +1.15(+16.43%) |
Mar 05, 2019 | 7.000 | 7.400 | 7.000 | 7.000 | 22,858 | -0.37(-5.02%) |
Mar 04, 2019 | 7.350 | 7.750 | 7.034 | 7.370 | 48,542 | +0.12(+1.66%) |