Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.340 | 5.450 | 5.240 | 5.270 | 28,164,700 | -0.25(-4.53%) |
May 30, 2019 | 5.830 | 5.870 | 5.500 | 5.520 | 27,370,878 | -0.34(-5.80%) |
May 29, 2019 | 5.730 | 5.860 | 5.610 | 5.860 | 23,952,240 | +0.00(+0.00%) |
May 28, 2019 | 6.000 | 6.000 | 5.800 | 5.860 | 22,193,562 | -0.05(-0.85%) |
May 24, 2019 | 6.100 | 6.130 | 5.850 | 5.910 | 25,274,300 | -0.09(-1.50%) |
May 23, 2019 | 6.300 | 6.300 | 5.920 | 6.000 | 33,132,608 | -0.48(-7.41%) |
May 22, 2019 | 6.770 | 6.825 | 6.480 | 6.480 | 20,202,824 | -0.35(-5.12%) |
May 21, 2019 | 6.630 | 6.830 | 6.590 | 6.830 | 14,121,069 | +0.20(+3.02%) |
May 20, 2019 | 6.640 | 6.670 | 6.530 | 6.630 | 14,288,697 | -0.02(-0.30%) |
May 17, 2019 | 6.710 | 6.855 | 6.640 | 6.650 | 16,441,000 | -0.15(-2.21%) |
May 16, 2019 | 6.800 | 6.900 | 6.780 | 6.800 | 17,172,566 | +0.06(+0.89%) |
May 15, 2019 | 6.580 | 6.810 | 6.527 | 6.740 | 14,619,298 | +0.05(+0.75%) |
May 14, 2019 | 6.490 | 6.780 | 6.470 | 6.690 | 21,457,652 | +0.30(+4.69%) |
May 13, 2019 | 6.590 | 6.620 | 6.340 | 6.390 | 20,402,280 | -0.20(-3.03%) |
May 10, 2019 | 6.680 | 6.730 | 6.570 | 6.590 | 16,717,000 | -0.12(-1.79%) |
May 09, 2019 | 6.770 | 6.780 | 6.545 | 6.710 | 22,154,136 | -0.14(-2.04%) |
May 08, 2019 | 6.820 | 6.950 | 6.780 | 6.850 | 19,326,128 | +0.01(+0.15%) |
May 07, 2019 | 6.730 | 6.840 | 6.660 | 6.840 | 23,079,702 | -0.01(-0.15%) |
May 06, 2019 | 6.560 | 6.880 | 6.560 | 6.850 | 17,148,230 | +0.09(+1.33%) |
May 03, 2019 | 6.570 | 6.780 | 6.490 | 6.760 | 19,968,300 | +0.24(+3.68%) |
May 02, 2019 | 6.560 | 6.710 | 6.420 | 6.520 | 24,409,076 | -0.17(-2.54%) |
May 01, 2019 | 6.910 | 6.910 | 6.680 | 6.690 | 31,115,794 | -0.24(-3.46%) |
Apr 30, 2019 | 7.250 | 7.430 | 6.880 | 6.930 | 46,227,468 | -0.17(-2.39%) |
Apr 29, 2019 | 7.070 | 7.220 | 7.050 | 7.100 | 31,803,940 | -0.04(-0.56%) |
Apr 26, 2019 | 7.290 | 7.290 | 7.050 | 7.140 | 23,072,600 | -0.22(-2.99%) |
Apr 25, 2019 | 7.500 | 7.640 | 7.330 | 7.360 | 26,058,904 | -0.17(-2.26%) |
Apr 24, 2019 | 7.700 | 7.700 | 7.430 | 7.530 | 31,299,216 | -0.09(-1.18%) |
Apr 23, 2019 | 7.470 | 7.700 | 7.470 | 7.620 | 26,768,488 | +0.13(+1.74%) |
Apr 22, 2019 | 7.350 | 7.515 | 7.270 | 7.490 | 20,182,716 | +0.26(+3.60%) |
Apr 18, 2019 | 7.260 | 7.315 | 7.170 | 7.230 | 15,320,500 | -0.04(-0.55%) |
Apr 17, 2019 | 7.350 | 7.410 | 7.190 | 7.270 | 17,816,220 | +0.00(+0.00%) |
Apr 16, 2019 | 7.390 | 7.420 | 7.230 | 7.270 | 17,512,428 | -0.08(-1.09%) |
Apr 15, 2019 | 7.540 | 7.656 | 7.295 | 7.350 | 29,983,762 | -0.22(-2.91%) |
Apr 12, 2019 | 7.390 | 7.600 | 7.340 | 7.570 | 41,423,400 | +0.42(+5.87%) |
Apr 11, 2019 | 7.140 | 7.340 | 7.060 | 7.150 | 27,173,562 | -0.08(-1.11%) |
Apr 10, 2019 | 6.980 | 7.260 | 6.970 | 7.230 | 25,771,114 | +0.29(+4.18%) |
Apr 09, 2019 | 7.240 | 7.260 | 6.930 | 6.940 | 29,593,994 | -0.33(-4.54%) |
Apr 08, 2019 | 7.220 | 7.340 | 7.190 | 7.270 | 24,561,570 | +0.11(+1.54%) |
Apr 05, 2019 | 6.970 | 7.205 | 6.935 | 7.160 | 27,468,800 | +0.22(+3.17%) |
Apr 04, 2019 | 6.880 | 6.985 | 6.735 | 6.940 | 38,380,536 | +0.09(+1.31%) |
Apr 03, 2019 | 7.260 | 7.290 | 6.800 | 6.850 | 58,439,456 | -0.35(-4.86%) |
Apr 02, 2019 | 7.440 | 7.445 | 7.150 | 7.200 | 20,482,896 | -0.20(-2.70%) |
Apr 01, 2019 | 7.390 | 7.460 | 7.335 | 7.400 | 18,978,230 | +0.16(+2.21%) |
Mar 29, 2019 | 7.230 | 7.375 | 7.210 | 7.240 | 18,684,700 | +0.11(+1.54%) |
Mar 28, 2019 | 7.070 | 7.175 | 7.060 | 7.130 | 18,523,912 | -0.02(-0.28%) |
Mar 27, 2019 | 7.180 | 7.270 | 7.100 | 7.150 | 15,253,814 | -0.06(-0.83%) |
Mar 26, 2019 | 7.040 | 7.210 | 7.020 | 7.210 | 24,156,350 | +0.29(+4.19%) |
Mar 25, 2019 | 6.980 | 7.060 | 6.860 | 6.920 | 26,160,760 | -0.10(-1.42%) |
Mar 22, 2019 | 7.310 | 7.310 | 6.910 | 7.020 | 30,645,000 | -0.36(-4.88%) |
Mar 21, 2019 | 7.470 | 7.530 | 7.360 | 7.380 | 29,985,534 | -0.13(-1.73%) |
Mar 20, 2019 | 7.320 | 7.580 | 7.290 | 7.510 | 35,760,820 | +0.16(+2.18%) |
Mar 19, 2019 | 7.640 | 7.650 | 7.330 | 7.350 | 22,314,730 | -0.13(-1.74%) |
Mar 18, 2019 | 7.290 | 7.530 | 7.280 | 7.480 | 20,802,748 | +0.22(+3.03%) |
Mar 15, 2019 | 7.270 | 7.320 | 7.150 | 7.260 | 20,361,500 | +0.02(+0.28%) |
Mar 14, 2019 | 7.250 | 7.400 | 7.200 | 7.240 | 20,961,456 | -0.05(-0.69%) |
Mar 13, 2019 | 7.220 | 7.330 | 7.150 | 7.290 | 26,043,880 | +0.18(+2.53%) |
Mar 12, 2019 | 6.910 | 7.160 | 6.890 | 7.110 | 34,170,160 | +0.27(+3.95%) |
Mar 11, 2019 | 6.760 | 6.990 | 6.730 | 6.840 | 29,346,904 | +0.18(+2.70%) |
Mar 08, 2019 | 6.690 | 6.750 | 6.430 | 6.660 | 26,197,100 | -0.15(-2.20%) |
Mar 07, 2019 | 6.990 | 7.010 | 6.790 | 6.810 | 24,359,572 | -0.17(-2.44%) |
Mar 06, 2019 | 7.200 | 7.250 | 6.930 | 6.980 | 33,589,384 | -0.31(-4.25%) |
Mar 05, 2019 | 7.300 | 7.380 | 7.180 | 7.290 | 30,702,572 | +0.05(+0.69%) |
Mar 04, 2019 | 7.340 | 7.400 | 7.050 | 7.240 | 43,828,844 | -0.02(-0.28%) |