Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.579 | 5.579 | 5.579 | 5.579 | 153 | +0.00(+0.00%) |
May 30, 2019 | 5.618 | 5.618 | 5.429 | 5.579 | 3,533 | -0.04(-0.69%) |
May 29, 2019 | 5.449 | 5.617 | 5.426 | 5.617 | 4,009 | +0.19(+3.59%) |
May 28, 2019 | 5.514 | 5.559 | 5.423 | 5.423 | 2,214 | -0.16(-2.91%) |
May 24, 2019 | 5.585 | 5.585 | 5.585 | 5.585 | 153 | +0.00(+0.00%) |
May 23, 2019 | 5.585 | 5.585 | 5.585 | 10 | +0.00(+0.00%) | |
May 22, 2019 | 5.533 | 5.585 | 5.416 | 5.585 | 3,507 | -0.10(-1.83%) |
May 21, 2019 | 5.676 | 5.689 | 5.676 | 5.689 | 8,020 | +0.01(+0.12%) |
May 20, 2019 | 5.715 | 5.715 | 5.585 | 5.683 | 1,779 | +0.01(+0.23%) |
May 17, 2019 | 5.670 | 5.670 | 5.670 | 5.670 | 461 | -0.08(-1.36%) |
May 16, 2019 | 5.748 | 5.748 | 5.748 | 5.748 | 177 | +0.01(+0.11%) |
May 15, 2019 | 5.742 | 5.742 | 5.742 | 5.742 | 460 | -0.25(-4.22%) |
May 14, 2019 | 5.754 | 5.994 | 5.644 | 5.994 | 686 | +0.25(+4.29%) |
May 13, 2019 | 6.014 | 6.014 | 5.748 | 5.748 | 799 | -0.19(-3.28%) |
May 10, 2019 | 5.942 | 5.942 | 5.942 | 5.942 | 153 | +0.00(+0.00%) |
May 09, 2019 | 5.942 | 5.942 | 15 | +0.00(+0.00%) | ||
May 08, 2019 | 5.884 | 5.942 | 5.839 | 5.942 | 14,444 | +0.05(+0.77%) |
May 07, 2019 | 5.722 | 5.897 | 5.585 | 5.897 | 27,835 | +0.14(+2.37%) |
May 06, 2019 | 6.007 | 6.007 | 5.582 | 5.761 | 14,661 | -0.27(-4.42%) |
May 03, 2019 | 6.118 | 6.118 | 5.981 | 6.027 | 4,157 | -0.14(-2.32%) |
May 02, 2019 | 6.170 | 6.170 | 9 | +0.00(+0.00%) | ||
May 01, 2019 | 6.170 | 6.170 | 6.170 | 6.170 | 35 | +0.00(+0.00%) |
Apr 30, 2019 | 6.170 | 6.170 | 6.040 | 6.170 | 3,495 | +0.05(+0.88%) |
Apr 29, 2019 | 6.116 | 6.116 | 40 | +0.00(+0.00%) | ||
Apr 26, 2019 | 6.339 | 6.417 | 6.059 | 6.116 | 3,079 | -0.16(-2.61%) |
Apr 25, 2019 | 6.280 | 6.280 | 212 | +0.00(+0.00%) | ||
Apr 24, 2019 | 6.241 | 6.397 | 6.241 | 6.280 | 18,056 | -0.09(-1.34%) |
Apr 23, 2019 | 6.366 | 6.366 | 6.366 | 6.366 | 278 | +0.02(+0.32%) |
Apr 22, 2019 | 6.397 | 6.456 | 6.326 | 6.345 | 4,172 | -0.08(-1.31%) |
Apr 18, 2019 | 6.787 | 6.787 | 6.369 | 6.430 | 10,624 | -0.04(-0.60%) |
Apr 17, 2019 | 6.469 | 6.469 | 6.469 | 6.469 | 12 | +0.00(+0.00%) |
Apr 16, 2019 | 6.469 | 6.469 | 29 | +0.00(+0.00%) | ||
Apr 15, 2019 | 6.313 | 6.494 | 6.313 | 6.469 | 5,441 | +0.07(+1.12%) |
Apr 12, 2019 | 6.397 | 6.397 | 6.397 | 6.397 | 153 | +0.00(+0.00%) |
Apr 11, 2019 | 6.397 | 6.397 | 6.397 | 6.397 | 326 | -0.10(-1.50%) |
Apr 10, 2019 | 6.494 | 6.494 | 6.494 | 6.494 | 21 | +0.00(+0.00%) |
Apr 09, 2019 | 6.559 | 6.566 | 6.494 | 6.494 | 1,042 | +0.11(+1.73%) |
Apr 08, 2019 | 6.384 | 6.587 | 6.312 | 6.384 | 11,203 | -0.04(-0.61%) |
Apr 05, 2019 | 6.423 | 6.423 | 6.423 | 6.423 | 153 | +0.00(+0.00%) |
Apr 04, 2019 | 6.423 | 6.423 | 4 | +0.00(+0.00%) | ||
Apr 03, 2019 | 6.423 | 6.423 | 6.423 | 6.423 | 403 | +0.04(+0.60%) |
Apr 02, 2019 | 6.385 | 6.385 | 146 | +0.00(+0.00%) | ||
Apr 01, 2019 | 6.215 | 6.385 | 6.189 | 6.385 | 2,563 | -0.11(-1.69%) |
Mar 29, 2019 | 6.494 | 6.494 | 6.494 | 6.494 | 153 | +0.00(+0.00%) |
Mar 28, 2019 | 6.494 | 6.494 | 6.494 | 6.494 | 15,557 | -0.02(-0.30%) |
Mar 27, 2019 | 6.494 | 6.527 | 6.494 | 6.514 | 953 | +0.02(+0.30%) |
Mar 26, 2019 | 6.507 | 6.507 | 6.494 | 6.495 | 14,042 | +0.00(+0.00%) |
Mar 25, 2019 | 6.910 | 6.910 | 6.494 | 6.494 | 4,770 | -0.32(-4.76%) |
Mar 22, 2019 | 6.735 | 6.819 | 6.735 | 6.819 | 1,077 | +0.08(+1.25%) |
Mar 21, 2019 | 6.624 | 6.735 | 6.624 | 6.735 | 477 | +0.19(+2.87%) |
Mar 20, 2019 | 6.624 | 6.650 | 6.547 | 6.547 | 1,171 | +0.12(+1.92%) |
Mar 19, 2019 | 6.592 | 6.592 | 6.423 | 6.423 | 1,051 | +0.06(+1.02%) |
Mar 18, 2019 | 6.507 | 6.507 | 6.358 | 6.358 | 2,337 | +0.06(+0.93%) |
Mar 15, 2019 | 6.514 | 6.514 | 6.300 | 6.300 | 923 | -0.09(-1.42%) |
Mar 14, 2019 | 6.650 | 6.650 | 6.391 | 6.391 | 1,259 | +0.07(+1.13%) |
Mar 13, 2019 | 6.423 | 6.423 | 6.319 | 6.319 | 2,292 | -0.61(-8.81%) |
Mar 12, 2019 | 6.930 | 6.930 | 6.930 | 6.930 | 799 | +0.67(+10.68%) |
Mar 11, 2019 | 6.274 | 6.423 | 6.261 | 6.261 | 1,116 | +0.09(+1.47%) |
Mar 08, 2019 | 6.170 | 6.170 | 6.170 | 6.170 | 153 | +0.00(+0.00%) |
Mar 07, 2019 | 6.280 | 6.287 | 6.170 | 6.170 | 1,271 | -0.17(-2.75%) |
Mar 06, 2019 | 6.344 | 6.344 | 6.344 | 6.344 | 76 | +0.00(+0.00%) |
Mar 05, 2019 | 6.344 | 6.344 | 6.344 | 6.344 | 20 | +0.00(+0.00%) |
Mar 04, 2019 | 6.344 | 6.344 | 6.344 | 6.344 | 29 | -0.00(-0.01%) |