Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2019 | 5.630 | 5.630 | 0 | +0.00(+0.00%) | ||
Jul 03, 2019 | 5.530 | 5.620 | 5.520 | 5.610 | 57,200 | +0.13(+2.37%) |
Jul 02, 2019 | 5.420 | 5.480 | 5.410 | 5.480 | 150,197 | +0.04(+0.74%) |
Jul 01, 2019 | 5.480 | 5.520 | 5.420 | 5.440 | 190,595 | -0.09(-1.63%) |
Jun 28, 2019 | 5.490 | 5.540 | 5.460 | 5.530 | 74,900 | +0.03(+0.55%) |
Jun 27, 2019 | 5.520 | 5.530 | 5.190 | 5.500 | 198,076 | +0.04(+0.73%) |
Jun 26, 2019 | 5.480 | 5.550 | 5.420 | 5.460 | 3,173,176 | -0.08(-1.44%) |
Jun 25, 2019 | 5.540 | 5.780 | 5.320 | 5.540 | 2,335,991 | -0.09(-1.60%) |
Jun 24, 2019 | 5.660 | 5.680 | 5.580 | 5.630 | 118,589 | -0.05(-0.88%) |
Jun 21, 2019 | 5.700 | 5.738 | 5.640 | 5.680 | 192,500 | +0.13(+2.34%) |
Jun 20, 2019 | 5.540 | 5.560 | 5.460 | 5.550 | 176,365 | +0.14(+2.59%) |
Jun 19, 2019 | 5.410 | 5.460 | 5.350 | 5.410 | 67,369 | +0.05(+0.93%) |
Jun 18, 2019 | 5.270 | 5.450 | 5.270 | 5.360 | 406,072 | +0.14(+2.68%) |
Jun 17, 2019 | 5.240 | 5.260 | 5.180 | 5.220 | 164,638 | +0.06(+1.16%) |
Jun 14, 2019 | 5.240 | 5.240 | 5.110 | 5.160 | 108,300 | -0.14(-2.64%) |
Jun 13, 2019 | 5.240 | 5.310 | 5.240 | 5.300 | 131,990 | +0.02(+0.38%) |
Jun 12, 2019 | 5.310 | 5.350 | 5.260 | 5.280 | 216,144 | -0.09(-1.68%) |
Jun 11, 2019 | 5.290 | 5.500 | 5.210 | 5.370 | 619,773 | +0.11(+2.09%) |
Jun 10, 2019 | 5.160 | 5.260 | 5.140 | 5.260 | 186,579 | +0.20(+3.95%) |
Jun 07, 2019 | 5.050 | 5.090 | 5.020 | 5.060 | 164,100 | +0.06(+1.20%) |
Jun 06, 2019 | 5.030 | 5.030 | 4.930 | 5.000 | 162,385 | -0.05(-0.99%) |
Jun 05, 2019 | 5.110 | 5.110 | 5.010 | 5.050 | 166,039 | -0.10(-1.94%) |
Jun 04, 2019 | 5.110 | 5.150 | 5.070 | 5.150 | 172,667 | +0.25(+5.10%) |
Jun 03, 2019 | 4.880 | 4.930 | 4.870 | 4.900 | 82,297 | -0.04(-0.81%) |
May 31, 2019 | 4.900 | 4.940 | 4.870 | 4.940 | 162,700 | +0.07(+1.44%) |
May 30, 2019 | 4.920 | 4.950 | 4.870 | 4.870 | 155,016 | -0.11(-2.21%) |
May 29, 2019 | 4.900 | 4.980 | 4.890 | 4.980 | 337,494 | -0.01(-0.20%) |
May 28, 2019 | 4.970 | 5.000 | 4.930 | 4.990 | 275,582 | +0.08(+1.63%) |
May 24, 2019 | 4.940 | 4.960 | 4.880 | 4.910 | 139,400 | -0.04(-0.81%) |
May 23, 2019 | 4.960 | 4.960 | 4.880 | 4.950 | 115,954 | -0.11(-2.17%) |
May 22, 2019 | 5.100 | 5.110 | 4.980 | 5.060 | 257,544 | -0.15(-2.88%) |
May 21, 2019 | 5.190 | 5.220 | 5.170 | 5.210 | 346,441 | +0.10(+1.96%) |
May 20, 2019 | 5.020 | 5.120 | 5.015 | 5.110 | 139,805 | +0.04(+0.79%) |
May 17, 2019 | 5.060 | 5.230 | 5.050 | 5.070 | 464,400 | -0.01(-0.20%) |
May 16, 2019 | 5.040 | 5.140 | 5.040 | 5.080 | 195,967 | +0.14(+2.83%) |
May 15, 2019 | 4.960 | 5.000 | 4.900 | 4.940 | 287,217 | -0.10(-1.98%) |
May 14, 2019 | 5.000 | 5.040 | 4.970 | 5.040 | 366,427 | +0.00(+0.00%) |
May 13, 2019 | 5.090 | 5.115 | 5.020 | 5.040 | 283,013 | -0.14(-2.70%) |
May 10, 2019 | 5.180 | 5.210 | 5.120 | 5.180 | 196,200 | -0.02(-0.38%) |
May 09, 2019 | 5.190 | 5.210 | 5.150 | 5.200 | 201,144 | +0.00(+0.00%) |
May 08, 2019 | 5.290 | 5.290 | 5.190 | 5.200 | 275,816 | -0.16(-2.99%) |
May 07, 2019 | 5.350 | 5.370 | 5.305 | 5.360 | 114,014 | -0.09(-1.65%) |
May 06, 2019 | 5.460 | 5.490 | 5.430 | 5.450 | 222,706 | -0.05(-0.91%) |
May 03, 2019 | 5.510 | 5.560 | 5.490 | 5.500 | 165,700 | +0.03(+0.55%) |
May 02, 2019 | 5.560 | 5.560 | 5.420 | 5.470 | 89,427 | +0.01(+0.18%) |
May 01, 2019 | 5.610 | 5.620 | 5.460 | 5.460 | 78,076 | -0.06(-1.09%) |
Apr 30, 2019 | 5.550 | 5.560 | 5.490 | 5.520 | 80,313 | +0.01(+0.18%) |
Apr 29, 2019 | 5.530 | 5.550 | 5.490 | 5.510 | 184,521 | +0.00(+0.00%) |
Apr 26, 2019 | 5.540 | 5.560 | 5.480 | 5.510 | 136,200 | +0.15(+2.80%) |
Apr 25, 2019 | 5.420 | 5.423 | 5.360 | 5.360 | 169,595 | -0.05(-0.92%) |
Apr 24, 2019 | 5.470 | 5.470 | 5.390 | 5.410 | 100,808 | -0.15(-2.70%) |
Apr 23, 2019 | 5.640 | 5.640 | 5.540 | 5.560 | 80,802 | -0.19(-3.30%) |
Apr 22, 2019 | 5.840 | 5.860 | 5.740 | 5.750 | 101,650 | -0.06(-1.03%) |
Apr 18, 2019 | 5.780 | 5.840 | 5.720 | 5.810 | 134,900 | -0.09(-1.53%) |
Apr 17, 2019 | 5.860 | 5.900 | 5.830 | 5.900 | 34,076 | -0.01(-0.17%) |
Apr 16, 2019 | 5.900 | 5.960 | 5.890 | 5.910 | 72,377 | +0.05(+0.85%) |
Apr 15, 2019 | 5.890 | 5.910 | 5.760 | 5.860 | 165,677 | +0.06(+1.03%) |
Apr 12, 2019 | 5.830 | 5.860 | 5.770 | 5.800 | 60,900 | -0.07(-1.19%) |
Apr 11, 2019 | 5.910 | 5.910 | 5.840 | 5.870 | 65,488 | -0.13(-2.17%) |
Apr 10, 2019 | 6.010 | 6.025 | 5.990 | 6.000 | 62,673 | -0.01(-0.17%) |
Apr 09, 2019 | 6.030 | 6.050 | 5.980 | 6.010 | 89,181 | +0.01(+0.17%) |
Apr 08, 2019 | 6.040 | 6.040 | 5.980 | 6.000 | 52,248 | -0.02(-0.33%) |
Apr 05, 2019 | 6.050 | 6.070 | 6.020 | 6.020 | 34,300 | -0.06(-0.99%) |
Apr 04, 2019 | 6.050 | 6.110 | 6.040 | 6.080 | 45,230 | -0.03(-0.49%) |
Apr 03, 2019 | 6.070 | 6.170 | 6.070 | 6.110 | 72,609 | +0.07(+1.16%) |
Apr 02, 2019 | 6.030 | 6.160 | 5.980 | 6.040 | 98,709 | -0.17(-2.74%) |
Apr 01, 2019 | 6.160 | 6.220 | 6.130 | 6.210 | 199,228 | -0.07(-1.11%) |
Mar 29, 2019 | 6.270 | 6.300 | 6.230 | 6.280 | 82,700 | +0.15(+2.45%) |
Mar 28, 2019 | 6.120 | 6.150 | 6.040 | 6.130 | 48,131 | +0.06(+0.99%) |
Mar 27, 2019 | 5.990 | 6.090 | 5.980 | 6.070 | 208,570 | +0.09(+1.51%) |
Mar 26, 2019 | 5.960 | 6.010 | 5.950 | 5.980 | 137,060 | +0.05(+0.84%) |
Mar 25, 2019 | 5.920 | 5.930 | 5.890 | 5.930 | 77,239 | -0.01(-0.17%) |
Mar 22, 2019 | 5.970 | 6.000 | 5.907 | 5.940 | 80,200 | -0.12(-1.98%) |
Mar 21, 2019 | 6.040 | 6.080 | 5.964 | 6.060 | 115,672 | +0.12(+2.02%) |
Mar 20, 2019 | 6.020 | 6.020 | 5.940 | 5.940 | 116,199 | -0.14(-2.30%) |
Mar 19, 2019 | 6.210 | 6.220 | 6.050 | 6.080 | 84,928 | -0.20(-3.18%) |
Mar 18, 2019 | 6.200 | 6.280 | 6.180 | 6.280 | 91,973 | +0.16(+2.61%) |
Mar 15, 2019 | 6.030 | 6.140 | 6.020 | 6.120 | 120,500 | +0.17(+2.86%) |
Mar 14, 2019 | 5.950 | 6.010 | 5.940 | 5.950 | 86,293 | +0.05(+0.85%) |
Mar 13, 2019 | 5.850 | 5.950 | 5.840 | 5.900 | 54,420 | +0.02(+0.34%) |
Mar 12, 2019 | 5.910 | 5.920 | 5.850 | 5.880 | 127,983 | -0.28(-4.55%) |
Mar 11, 2019 | 6.230 | 6.240 | 6.130 | 6.160 | 154,485 | -0.12(-1.91%) |
Mar 08, 2019 | 6.180 | 6.280 | 6.180 | 6.280 | 174,200 | +0.00(+0.00%) |
Mar 07, 2019 | 6.290 | 6.300 | 6.220 | 6.280 | 226,928 | -0.09(-1.41%) |
Mar 06, 2019 | 6.300 | 6.400 | 6.270 | 6.370 | 112,630 | +0.13(+2.08%) |
Mar 05, 2019 | 6.170 | 6.240 | 6.130 | 6.240 | 89,309 | +0.10(+1.63%) |
Mar 04, 2019 | 6.000 | 6.140 | 5.980 | 6.140 | 199,781 | +0.07(+1.15%) |
Mar 01, 2019 | 6.070 | 6.070 | 6.020 | 6.070 | 161,600 | +0.04(+0.66%) |
Feb 28, 2019 | 5.990 | 6.100 | 5.980 | 6.030 | 82,939 | +0.03(+0.50%) |
Feb 27, 2019 | 6.040 | 6.070 | 5.980 | 6.000 | 56,341 | +0.02(+0.33%) |
Feb 26, 2019 | 5.990 | 6.010 | 5.960 | 5.980 | 134,949 | -0.03(-0.50%) |
Feb 25, 2019 | 6.070 | 6.090 | 6.010 | 6.010 | 130,740 | -0.06(-0.99%) |
Feb 22, 2019 | 6.120 | 6.140 | 6.040 | 6.070 | 150,500 | +0.21(+3.58%) |
Feb 21, 2019 | 5.930 | 6.040 | 5.860 | 5.860 | 231,558 | -0.16(-2.66%) |
Feb 20, 2019 | 6.060 | 6.100 | 6.020 | 6.020 | 104,217 | -0.03(-0.50%) |
Feb 19, 2019 | 5.960 | 6.070 | 5.960 | 6.050 | 180,596 | +0.30(+5.22%) |
Feb 15, 2019 | 5.730 | 5.790 | 5.720 | 5.750 | 194,600 | +0.37(+6.88%) |
Feb 14, 2019 | 5.430 | 5.440 | 5.360 | 5.380 | 113,342 | -0.06(-1.10%) |
Feb 13, 2019 | 5.440 | 5.490 | 5.420 | 5.440 | 97,000 | +0.06(+1.12%) |
Feb 12, 2019 | 5.410 | 5.420 | 5.350 | 5.380 | 274,295 | +0.02(+0.37%) |
Feb 11, 2019 | 5.360 | 5.410 | 5.340 | 5.360 | 152,178 | +0.01(+0.19%) |
Feb 08, 2019 | 5.360 | 5.360 | 5.190 | 5.350 | 119,400 | -0.15(-2.73%) |
Feb 07, 2019 | 5.490 | 5.576 | 5.470 | 5.500 | 151,321 | -0.16(-2.83%) |
Feb 06, 2019 | 5.700 | 5.700 | 5.610 | 5.660 | 100,329 | +0.01(+0.18%) |
Feb 05, 2019 | 5.670 | 5.700 | 5.640 | 5.650 | 159,096 | +0.10(+1.80%) |
Feb 04, 2019 | 5.600 | 5.620 | 5.540 | 5.550 | 76,391 | +0.07(+1.28%) |
Feb 01, 2019 | 5.480 | 5.690 | 5.430 | 5.480 | 337,300 | -0.01(-0.18%) |
Jan 31, 2019 | 5.450 | 5.560 | 5.420 | 5.490 | 380,883 | +0.24(+4.57%) |
Jan 30, 2019 | 5.210 | 5.290 | 5.180 | 5.250 | 121,322 | +0.10(+1.94%) |
Jan 29, 2019 | 5.230 | 5.240 | 5.060 | 5.150 | 301,988 | -0.04(-0.77%) |
Jan 28, 2019 | 5.220 | 5.260 | 5.180 | 5.190 | 435,472 | +0.00(+0.00%) |
Jan 25, 2019 | 5.150 | 5.210 | 5.120 | 5.190 | 808,300 | +0.16(+3.18%) |
Jan 24, 2019 | 5.100 | 5.140 | 5.020 | 5.030 | 300,841 | +0.05(+1.00%) |
Jan 23, 2019 | 5.090 | 5.100 | 4.980 | 4.980 | 329,231 | +0.03(+0.61%) |
Jan 22, 2019 | 5.040 | 5.090 | 4.940 | 4.950 | 569,406 | -0.59(-10.65%) |
Jan 18, 2019 | 5.550 | 5.690 | 5.440 | 5.540 | 233,200 | -0.32(-5.46%) |
Jan 17, 2019 | 5.930 | 6.120 | 5.830 | 5.860 | 163,578 | +0.07(+1.21%) |
Jan 16, 2019 | 5.800 | 5.880 | 5.780 | 5.790 | 118,888 | +0.11(+1.94%) |
Jan 15, 2019 | 5.690 | 5.730 | 5.640 | 5.680 | 560,598 | -0.04(-0.70%) |
Jan 14, 2019 | 5.760 | 5.890 | 5.650 | 5.720 | 302,400 | +0.06(+1.06%) |
Jan 11, 2019 | 5.690 | 5.860 | 5.660 | 5.660 | 127,000 | -0.03(-0.53%) |
Jan 10, 2019 | 5.690 | 5.760 | 5.680 | 5.690 | 118,951 | +0.04(+0.71%) |
Jan 09, 2019 | 5.650 | 5.730 | 5.560 | 5.650 | 123,577 | -0.06(-1.05%) |
Jan 08, 2019 | 5.760 | 5.790 | 5.600 | 5.710 | 291,197 | -0.01(-0.17%) |
Jan 07, 2019 | 5.700 | 6.040 | 5.700 | 5.720 | 408,803 | +0.08(+1.42%) |
Jan 04, 2019 | 5.710 | 5.760 | 5.550 | 5.640 | 820,400 | +0.00(+0.00%) |
Jan 03, 2019 | 5.700 | 5.710 | 5.620 | 5.640 | 157,603 | +0.05(+0.89%) |
Jan 02, 2019 | 5.440 | 5.810 | 5.440 | 5.590 | 219,570 | +0.04(+0.72%) |
Dec 31, 2018 | 5.460 | 5.590 | 5.260 | 5.550 | 444,600 | +0.08(+1.46%) |
Dec 28, 2018 | 5.520 | 5.540 | 5.230 | 5.470 | 393,400 | -0.03(-0.55%) |
Dec 27, 2018 | 5.430 | 5.530 | 5.280 | 5.500 | 533,138 | +0.02(+0.36%) |
Dec 26, 2018 | 5.250 | 5.530 | 5.150 | 5.480 | 237,806 | +0.23(+4.38%) |
Dec 24, 2018 | 5.350 | 5.470 | 5.250 | 5.250 | 145,200 | -0.16(-2.96%) |
Dec 21, 2018 | 5.720 | 5.720 | 5.300 | 5.410 | 281,900 | -0.53(-8.92%) |
Dec 20, 2018 | 5.990 | 5.990 | 5.830 | 5.940 | 221,627 | -0.17(-2.78%) |
Dec 19, 2018 | 6.180 | 6.260 | 6.050 | 6.110 | 228,498 | -0.11(-1.77%) |
Dec 18, 2018 | 6.210 | 6.310 | 6.150 | 6.220 | 131,303 | +0.01(+0.16%) |
Dec 17, 2018 | 6.290 | 6.330 | 6.080 | 6.210 | 276,335 | -0.04(-0.64%) |
Dec 14, 2018 | 6.260 | 6.330 | 6.210 | 6.250 | 153,600 | -0.12(-1.88%) |
Dec 13, 2018 | 6.400 | 6.450 | 6.270 | 6.370 | 173,044 | -0.08(-1.24%) |
Dec 12, 2018 | 6.460 | 6.520 | 6.400 | 6.450 | 197,958 | +0.08(+1.26%) |
Dec 11, 2018 | 6.380 | 6.430 | 6.290 | 6.370 | 326,603 | +0.14(+2.25%) |
Dec 10, 2018 | 6.280 | 6.310 | 6.190 | 6.230 | 553,664 | -0.05(-0.80%) |
Dec 07, 2018 | 6.400 | 6.430 | 6.150 | 6.280 | 212,700 | -0.12(-1.88%) |
Dec 06, 2018 | 6.340 | 6.410 | 6.270 | 6.400 | 751,238 | +0.10(+1.59%) |
Dec 04, 2018 | 6.530 | 6.560 | 6.300 | 6.300 | 256,700 | -0.24(-3.67%) |
Dec 03, 2018 | 6.480 | 6.570 | 6.480 | 6.540 | 159,860 | -0.01(-0.15%) |
Nov 30, 2018 | 6.490 | 6.550 | 6.420 | 6.550 | 161,600 | +0.08(+1.24%) |
Nov 29, 2018 | 6.470 | 6.480 | 6.390 | 6.470 | 127,940 | -0.13(-1.97%) |
Nov 28, 2018 | 6.470 | 6.600 | 6.400 | 6.600 | 152,817 | +0.06(+0.92%) |
Nov 27, 2018 | 6.520 | 6.620 | 6.480 | 6.540 | 204,622 | +0.01(+0.15%) |
Nov 26, 2018 | 6.350 | 6.550 | 6.350 | 6.530 | 273,307 | +0.30(+4.82%) |
Nov 23, 2018 | 6.110 | 6.230 | 6.110 | 6.230 | 59,400 | +0.03(+0.48%) |
Nov 21, 2018 | 6.200 | 6.200 | 6.200 | 0 | +0.15(+2.48%) | |
Nov 20, 2018 | 6.110 | 6.140 | 6.030 | 6.050 | 277,627 | -0.18(-2.89%) |
Nov 19, 2018 | 6.270 | 6.299 | 6.143 | 6.230 | 343,181 | +0.20(+3.32%) |
Nov 16, 2018 | 5.890 | 6.060 | 5.890 | 6.030 | 139,700 | +0.14(+2.38%) |
Nov 15, 2018 | 5.840 | 5.925 | 5.810 | 5.890 | 245,346 | -0.07(-1.17%) |
Nov 14, 2018 | 5.900 | 5.980 | 5.850 | 5.960 | 166,613 | -0.13(-2.13%) |
Nov 13, 2018 | 6.030 | 6.140 | 5.990 | 6.090 | 225,039 | +0.06(+1.00%) |
Nov 12, 2018 | 6.060 | 6.200 | 5.970 | 6.030 | 245,779 | +0.07(+1.17%) |
Nov 09, 2018 | 5.820 | 5.960 | 5.740 | 5.960 | 213,600 | -0.28(-4.49%) |
Nov 08, 2018 | 6.330 | 6.440 | 6.100 | 6.240 | 285,287 | -0.16(-2.50%) |
Nov 07, 2018 | 6.190 | 6.400 | 6.150 | 6.400 | 213,546 | +0.19(+3.06%) |
Nov 06, 2018 | 6.120 | 6.240 | 6.080 | 6.210 | 321,563 | -0.04(-0.64%) |
Nov 05, 2018 | 6.170 | 6.250 | 6.130 | 6.250 | 233,943 | -0.06(-0.95%) |
Nov 02, 2018 | 6.220 | 6.310 | 6.160 | 6.310 | 169,400 | +0.11(+1.77%) |
Nov 01, 2018 | 6.140 | 6.201 | 6.120 | 6.200 | 188,511 | +0.25(+4.20%) |
Oct 31, 2018 | 5.880 | 6.000 | 5.850 | 5.950 | 175,605 | -0.03(-0.50%) |
Oct 30, 2018 | 5.860 | 6.210 | 5.860 | 5.980 | 355,835 | +0.17(+2.93%) |
Oct 29, 2018 | 5.790 | 5.860 | 5.670 | 5.810 | 246,309 | +0.19(+3.38%) |
Oct 26, 2018 | 5.510 | 5.650 | 5.480 | 5.620 | 274,700 | -0.05(-0.88%) |
Oct 25, 2018 | 5.590 | 5.780 | 5.560 | 5.670 | 352,598 | -0.02(-0.35%) |
Oct 24, 2018 | 5.780 | 6.010 | 5.670 | 5.690 | 207,209 | -0.22(-3.72%) |
Oct 23, 2018 | 5.790 | 6.050 | 5.770 | 5.910 | 386,960 | +0.08(+1.37%) |
Oct 22, 2018 | 5.800 | 5.840 | 5.750 | 5.830 | 180,000 | -0.01(-0.17%) |
Oct 19, 2018 | 5.740 | 5.850 | 5.730 | 5.840 | 218,200 | -0.05(-0.85%) |
Oct 18, 2018 | 6.010 | 6.048 | 5.850 | 5.890 | 221,808 | -0.05(-0.84%) |
Oct 17, 2018 | 5.990 | 6.000 | 5.850 | 5.940 | 203,030 | -0.05(-0.83%) |
Oct 16, 2018 | 5.940 | 6.000 | 5.900 | 5.990 | 282,949 | +0.17(+2.92%) |
Oct 15, 2018 | 5.760 | 5.850 | 5.550 | 5.820 | 240,096 | +0.13(+2.28%) |
Oct 12, 2018 | 5.730 | 5.780 | 5.610 | 5.690 | 184,500 | -0.09(-1.56%) |
Oct 11, 2018 | 5.870 | 5.870 | 5.740 | 5.780 | 261,289 | +0.07(+1.23%) |
Oct 10, 2018 | 5.790 | 5.820 | 5.700 | 5.710 | 218,030 | -0.01(-0.17%) |
Oct 09, 2018 | 5.620 | 5.750 | 5.480 | 5.720 | 432,213 | +0.07(+1.24%) |
Oct 08, 2018 | 5.610 | 5.650 | 5.500 | 5.650 | 268,412 | -0.08(-1.40%) |
Oct 05, 2018 | 5.750 | 5.770 | 5.690 | 5.730 | 220,500 | +0.01(+0.17%) |
Oct 04, 2018 | 5.690 | 5.723 | 5.660 | 5.720 | 237,369 | +0.17(+3.06%) |
Oct 03, 2018 | 5.610 | 5.660 | 5.550 | 5.550 | 213,560 | -0.07(-1.25%) |
Oct 02, 2018 | 5.640 | 5.640 | 5.540 | 5.620 | 295,496 | -0.12(-2.09%) |