Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.900 | 6.050 | 5.900 | 6.040 | 2,313,458 | +0.00(+0.00%) |
May 30, 2019 | 6.140 | 6.200 | 5.960 | 6.040 | 1,727,109 | -0.12(-1.95%) |
May 29, 2019 | 6.080 | 6.180 | 6.000 | 6.160 | 897,183 | +0.05(+0.82%) |
May 28, 2019 | 6.260 | 6.300 | 6.060 | 6.110 | 2,698,741 | -0.16(-2.55%) |
May 27, 2019 | 6.240 | 6.270 | 6.140 | 6.270 | 800,036 | +0.04(+0.64%) |
May 24, 2019 | 6.210 | 6.280 | 6.150 | 6.230 | 3,337,666 | +0.13(+2.13%) |
May 23, 2019 | 6.100 | 6.120 | 5.850 | 6.100 | 3,613,803 | -0.10(-1.61%) |
May 22, 2019 | 6.320 | 6.340 | 6.150 | 6.200 | 1,725,184 | -0.21(-3.28%) |
May 21, 2019 | 6.310 | 6.560 | 6.310 | 6.410 | 2,720,127 | +0.12(+1.91%) |
May 17, 2019 | 6.290 | 6.290 | 6.290 | 0 | -0.26(-3.97%) | |
May 16, 2019 | 6.620 | 6.630 | 6.530 | 6.550 | 1,145,945 | +0.01(+0.15%) |
May 15, 2019 | 6.570 | 6.710 | 6.540 | 6.540 | 1,494,454 | -0.11(-1.65%) |
May 14, 2019 | 6.360 | 6.690 | 6.360 | 6.650 | 2,234,767 | +0.34(+5.39%) |
May 13, 2019 | 6.320 | 6.330 | 6.090 | 6.310 | 4,637,598 | -0.33(-4.97%) |
May 10, 2019 | 6.500 | 6.650 | 6.430 | 6.640 | 3,475,758 | +0.18(+2.79%) |
May 09, 2019 | 6.520 | 6.580 | 6.420 | 6.460 | 2,721,979 | -0.16(-2.42%) |
May 08, 2019 | 6.650 | 6.730 | 6.570 | 6.620 | 3,615,567 | -0.05(-0.75%) |
May 07, 2019 | 6.800 | 6.830 | 6.630 | 6.670 | 3,185,404 | -0.21(-3.05%) |
May 06, 2019 | 6.780 | 6.920 | 6.690 | 6.880 | 1,977,166 | -0.07(-1.01%) |
May 03, 2019 | 7.010 | 7.010 | 6.900 | 6.950 | 2,504,975 | +0.07(+1.02%) |
May 02, 2019 | 6.930 | 7.060 | 6.850 | 6.880 | 2,524,517 | -0.05(-0.72%) |
May 01, 2019 | 7.200 | 7.210 | 6.900 | 6.930 | 1,734,758 | -0.26(-3.62%) |
Apr 30, 2019 | 7.360 | 7.360 | 7.170 | 7.190 | 1,447,413 | -0.14(-1.91%) |
Apr 29, 2019 | 7.550 | 7.550 | 7.300 | 7.330 | 1,451,195 | -0.23(-3.04%) |
Apr 26, 2019 | 7.300 | 7.600 | 7.280 | 7.560 | 2,614,392 | +0.31(+4.28%) |
Apr 25, 2019 | 7.240 | 7.410 | 7.090 | 7.250 | 3,044,013 | -0.09(-1.23%) |
Apr 24, 2019 | 7.480 | 7.550 | 7.280 | 7.340 | 2,023,548 | -0.15(-2.00%) |
Apr 23, 2019 | 7.600 | 7.600 | 7.440 | 7.490 | 2,495,540 | -0.09(-1.19%) |
Apr 22, 2019 | 7.650 | 7.660 | 7.490 | 7.580 | 955,462 | -0.12(-1.56%) |
Apr 18, 2019 | 7.700 | 7.700 | 7.700 | 0 | -0.24(-3.02%) | |
Apr 17, 2019 | 7.600 | 7.960 | 7.590 | 7.940 | 4,549,071 | +0.46(+6.15%) |
Apr 16, 2019 | 7.550 | 7.720 | 7.420 | 7.480 | 4,082,235 | +0.10(+1.36%) |
Apr 15, 2019 | 7.170 | 7.490 | 7.170 | 7.380 | 6,209,748 | +0.55(+8.05%) |
Apr 12, 2019 | 6.860 | 7.000 | 6.820 | 6.830 | 2,258,041 | +0.15(+2.25%) |
Apr 11, 2019 | 6.730 | 6.820 | 6.610 | 6.680 | 4,029,550 | +0.10(+1.52%) |
Apr 10, 2019 | 6.620 | 6.700 | 6.550 | 6.580 | 2,364,479 | -0.01(-0.15%) |
Apr 09, 2019 | 6.670 | 6.720 | 6.530 | 6.590 | 1,218,139 | -0.12(-1.79%) |
Apr 08, 2019 | 6.700 | 6.780 | 6.640 | 6.710 | 1,172,866 | +0.04(+0.60%) |
Apr 05, 2019 | 6.610 | 6.700 | 6.560 | 6.670 | 1,539,233 | +0.07(+1.06%) |
Apr 04, 2019 | 6.420 | 6.620 | 6.420 | 6.600 | 1,458,091 | +0.11(+1.69%) |
Apr 03, 2019 | 6.460 | 6.640 | 6.460 | 6.490 | 1,767,057 | +0.13(+2.04%) |
Apr 02, 2019 | 6.450 | 6.530 | 6.340 | 6.360 | 1,786,276 | -0.12(-1.85%) |
Apr 01, 2019 | 6.430 | 6.600 | 6.400 | 6.480 | 2,486,262 | +0.28(+4.52%) |
Mar 29, 2019 | 6.360 | 6.370 | 6.200 | 6.200 | 1,637,456 | -0.04(-0.64%) |
Mar 28, 2019 | 6.160 | 6.270 | 6.140 | 6.240 | 1,064,564 | +0.06(+0.97%) |
Mar 27, 2019 | 6.150 | 6.270 | 6.050 | 6.180 | 1,795,383 | +0.05(+0.82%) |
Mar 26, 2019 | 6.110 | 6.260 | 6.070 | 6.130 | 2,438,433 | +0.08(+1.32%) |
Mar 25, 2019 | 5.990 | 6.120 | 5.940 | 6.050 | 1,862,855 | +0.07(+1.17%) |
Mar 22, 2019 | 6.380 | 6.420 | 5.970 | 5.980 | 5,820,302 | -0.52(-8.00%) |
Mar 21, 2019 | 6.470 | 6.630 | 6.470 | 6.500 | 2,005,148 | -0.02(-0.31%) |
Mar 20, 2019 | 6.410 | 6.560 | 6.310 | 6.520 | 1,806,244 | +0.11(+1.72%) |
Mar 19, 2019 | 6.390 | 6.450 | 6.370 | 6.410 | 2,635,105 | +0.08(+1.26%) |
Mar 18, 2019 | 6.430 | 6.480 | 6.300 | 6.330 | 2,524,803 | -0.02(-0.31%) |
Mar 15, 2019 | 6.320 | 6.380 | 6.280 | 6.350 | 2,363,430 | +0.07(+1.11%) |
Mar 14, 2019 | 6.390 | 6.460 | 6.260 | 6.280 | 1,447,079 | -0.16(-2.48%) |
Mar 13, 2019 | 6.410 | 6.500 | 6.380 | 6.440 | 2,011,260 | +0.09(+1.42%) |
Mar 12, 2019 | 6.460 | 6.540 | 6.320 | 6.350 | 2,830,055 | -0.02(-0.31%) |
Mar 11, 2019 | 6.260 | 6.400 | 6.260 | 6.370 | 1,784,051 | +0.13(+2.08%) |
Mar 08, 2019 | 6.190 | 6.240 | 6.140 | 6.240 | 1,842,084 | -0.05(-0.79%) |
Mar 07, 2019 | 6.560 | 6.560 | 6.260 | 6.290 | 2,906,085 | -0.28(-4.26%) |
Mar 06, 2019 | 6.900 | 7.020 | 6.170 | 6.570 | 8,382,504 | -0.33(-4.78%) |
Mar 05, 2019 | 6.880 | 6.940 | 6.750 | 6.900 | 2,298,918 | +0.08(+1.17%) |
Mar 04, 2019 | 6.840 | 6.880 | 6.660 | 6.820 | 2,016,756 | +0.03(+0.44%) |