Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.060 | 6.155 | 5.960 | 6.130 | 21,703,998 | +0.09(+1.49%) |
Jun 27, 2019 | 5.850 | 6.090 | 5.840 | 6.040 | 16,413,237 | +0.20(+3.42%) |
Jun 26, 2019 | 5.910 | 5.950 | 5.800 | 5.840 | 13,742,745 | -0.03(-0.51%) |
Jun 25, 2019 | 5.970 | 6.090 | 5.860 | 5.870 | 15,156,500 | -0.12(-2.00%) |
Jun 24, 2019 | 6.010 | 6.030 | 5.910 | 5.990 | 20,945,406 | -0.06(-0.99%) |
Jun 21, 2019 | 6.040 | 6.056 | 5.970 | 6.050 | 48,550,200 | -0.02(-0.33%) |
Jun 20, 2019 | 6.090 | 6.140 | 6.010 | 6.070 | 18,712,766 | +0.00(+0.00%) |
Jun 19, 2019 | 6.040 | 6.080 | 6.000 | 6.070 | 13,553,394 | +0.03(+0.50%) |
Jun 18, 2019 | 6.080 | 6.120 | 6.010 | 6.040 | 17,914,680 | +0.02(+0.33%) |
Jun 17, 2019 | 6.200 | 6.230 | 6.000 | 6.020 | 28,036,448 | -0.18(-2.90%) |
Jun 14, 2019 | 6.240 | 6.250 | 6.060 | 6.200 | 14,668,800 | -0.03(-0.48%) |
Jun 13, 2019 | 6.210 | 6.240 | 6.160 | 6.230 | 17,450,864 | +0.04(+0.65%) |
Jun 12, 2019 | 6.220 | 6.250 | 6.140 | 6.190 | 31,467,092 | -0.08(-1.28%) |
Jun 11, 2019 | 6.260 | 6.330 | 6.200 | 6.270 | 22,777,496 | -0.03(-0.48%) |
Jun 10, 2019 | 6.490 | 6.530 | 6.260 | 6.300 | 18,014,180 | -0.16(-2.48%) |
Jun 07, 2019 | 6.470 | 6.545 | 6.430 | 6.460 | 8,483,500 | -0.03(-0.46%) |
Jun 06, 2019 | 6.460 | 6.550 | 6.430 | 6.490 | 14,357,821 | +0.04(+0.62%) |
Jun 05, 2019 | 6.390 | 6.460 | 6.260 | 6.450 | 13,083,094 | +0.15(+2.38%) |
Jun 04, 2019 | 6.130 | 6.350 | 6.110 | 6.300 | 13,559,775 | +0.21(+3.45%) |
Jun 03, 2019 | 6.270 | 6.290 | 6.040 | 6.090 | 17,441,668 | -0.20(-3.18%) |
May 31, 2019 | 6.180 | 6.360 | 6.160 | 6.290 | 14,850,900 | +0.02(+0.32%) |
May 30, 2019 | 6.420 | 6.450 | 6.210 | 6.270 | 16,401,614 | +0.08(+1.29%) |
May 29, 2019 | 6.090 | 6.210 | 6.030 | 6.190 | 13,570,174 | +0.06(+0.98%) |
May 28, 2019 | 6.130 | 6.250 | 6.100 | 6.130 | 13,387,186 | +0.07(+1.16%) |
May 24, 2019 | 6.150 | 6.160 | 6.020 | 6.060 | 8,237,600 | -0.01(-0.16%) |
May 23, 2019 | 6.150 | 6.210 | 5.970 | 6.070 | 14,308,564 | -0.14(-2.25%) |
May 22, 2019 | 6.170 | 6.220 | 6.160 | 6.210 | 8,889,627 | +0.04(+0.65%) |
May 21, 2019 | 6.190 | 6.230 | 6.120 | 6.170 | 16,628,144 | +0.02(+0.33%) |
May 20, 2019 | 6.100 | 6.300 | 6.060 | 6.150 | 17,093,134 | -0.04(-0.65%) |
May 17, 2019 | 6.180 | 6.215 | 6.105 | 6.190 | 10,075,700 | -0.04(-0.64%) |
May 16, 2019 | 6.190 | 6.310 | 6.180 | 6.230 | 12,172,527 | +0.04(+0.65%) |
May 15, 2019 | 6.010 | 6.280 | 6.000 | 6.190 | 18,236,686 | +0.18(+3.00%) |
May 14, 2019 | 5.930 | 6.090 | 5.920 | 6.010 | 21,111,492 | +0.13(+2.21%) |
May 13, 2019 | 5.840 | 5.930 | 5.750 | 5.880 | 18,588,330 | -0.06(-1.01%) |
May 10, 2019 | 5.940 | 6.020 | 5.855 | 5.940 | 20,204,700 | +0.00(+0.00%) |
May 09, 2019 | 6.000 | 6.010 | 5.870 | 5.940 | 29,560,712 | -0.10(-1.66%) |
May 08, 2019 | 6.100 | 6.160 | 6.030 | 6.040 | 23,889,260 | -0.05(-0.82%) |
May 07, 2019 | 6.140 | 6.160 | 6.010 | 6.090 | 18,414,332 | -0.08(-1.30%) |
May 06, 2019 | 5.860 | 6.180 | 5.820 | 6.170 | 18,504,730 | +0.14(+2.32%) |
May 03, 2019 | 5.910 | 6.070 | 5.770 | 6.030 | 33,778,900 | +0.21(+3.61%) |
May 02, 2019 | 6.230 | 6.280 | 5.720 | 5.820 | 77,680,904 | +0.31(+5.63%) |
May 01, 2019 | 5.730 | 5.780 | 5.470 | 5.510 | 37,603,644 | -0.15(-2.65%) |
Apr 30, 2019 | 5.530 | 5.700 | 5.510 | 5.660 | 24,119,440 | +0.13(+2.35%) |
Apr 29, 2019 | 5.520 | 5.570 | 5.500 | 5.530 | 32,762,852 | +0.02(+0.36%) |
Apr 26, 2019 | 5.490 | 5.550 | 5.460 | 5.510 | 18,071,800 | +0.05(+0.92%) |
Apr 25, 2019 | 5.600 | 5.620 | 5.410 | 5.460 | 15,403,794 | -0.12(-2.15%) |
Apr 24, 2019 | 5.650 | 5.650 | 5.530 | 5.580 | 13,527,387 | -0.04(-0.71%) |
Apr 23, 2019 | 5.580 | 5.650 | 5.520 | 5.620 | 15,174,252 | +0.10(+1.81%) |
Apr 22, 2019 | 5.480 | 5.540 | 5.400 | 5.520 | 17,617,168 | +0.08(+1.47%) |
Apr 18, 2019 | 5.330 | 5.460 | 5.220 | 5.440 | 36,298,400 | +0.19(+3.62%) |
Apr 17, 2019 | 5.400 | 5.400 | 5.240 | 5.250 | 11,229,036 | -0.11(-2.05%) |
Apr 16, 2019 | 5.490 | 5.500 | 5.330 | 5.360 | 9,853,195 | -0.10(-1.83%) |
Apr 15, 2019 | 5.520 | 5.530 | 5.410 | 5.460 | 12,494,941 | -0.06(-1.09%) |
Apr 12, 2019 | 5.520 | 5.531 | 5.440 | 5.520 | 8,435,200 | +0.04(+0.73%) |
Apr 11, 2019 | 5.500 | 5.540 | 5.450 | 5.480 | 4,849,120 | +0.01(+0.18%) |
Apr 10, 2019 | 5.390 | 5.480 | 5.390 | 5.470 | 7,110,251 | +0.08(+1.48%) |
Apr 09, 2019 | 5.330 | 5.410 | 5.320 | 5.390 | 5,539,592 | +0.04(+0.75%) |
Apr 08, 2019 | 5.330 | 5.380 | 5.250 | 5.350 | 7,184,949 | +0.00(+0.00%) |
Apr 05, 2019 | 5.350 | 5.420 | 5.310 | 5.350 | 9,039,700 | +0.01(+0.19%) |
Apr 04, 2019 | 5.470 | 5.520 | 5.290 | 5.340 | 11,037,431 | -0.11(-2.02%) |
Apr 03, 2019 | 5.420 | 5.550 | 5.420 | 5.450 | 12,012,345 | +0.04(+0.74%) |
Apr 02, 2019 | 5.320 | 5.450 | 5.300 | 5.410 | 8,360,114 | +0.08(+1.50%) |