Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.100 | 6.310 | 5.990 | 6.310 | 20,300 | -0.10(-1.56%) |
Jun 27, 2019 | 6.390 | 6.410 | 6.230 | 6.410 | 10,017 | +0.05(+0.79%) |
Jun 26, 2019 | 6.330 | 6.400 | 6.160 | 6.360 | 4,687 | +0.13(+2.09%) |
Jun 25, 2019 | 6.240 | 6.330 | 6.150 | 6.230 | 1,726 | -0.16(-2.50%) |
Jun 24, 2019 | 6.150 | 6.390 | 6.150 | 6.390 | 10,115 | +0.05(+0.79%) |
Jun 21, 2019 | 6.370 | 6.370 | 6.050 | 6.340 | 9,100 | +0.17(+2.76%) |
Jun 20, 2019 | 6.121 | 6.400 | 6.090 | 6.170 | 9,657 | +0.07(+1.15%) |
Jun 19, 2019 | 6.255 | 6.290 | 6.100 | 6.100 | 20,447 | +0.00(+0.00%) |
Jun 18, 2019 | 6.120 | 6.120 | 5.940 | 6.100 | 5,904 | +0.01(+0.16%) |
Jun 17, 2019 | 6.024 | 6.220 | 5.910 | 6.090 | 8,532 | -0.10(-1.62%) |
Jun 14, 2019 | 6.000 | 6.190 | 5.870 | 6.190 | 38,900 | -0.10(-1.59%) |
Jun 13, 2019 | 6.140 | 6.300 | 6.140 | 6.290 | 10,048 | +0.05(+0.80%) |
Jun 12, 2019 | 6.255 | 6.255 | 6.020 | 6.240 | 9,076 | +0.05(+0.81%) |
Jun 11, 2019 | 6.080 | 6.190 | 6.030 | 6.190 | 39,989 | -0.11(-1.75%) |
Jun 10, 2019 | 6.190 | 6.300 | 6.070 | 6.300 | 18,174 | +0.00(+0.00%) |
Jun 07, 2019 | 6.190 | 6.300 | 6.080 | 6.300 | 9,800 | +0.21(+3.45%) |
Jun 06, 2019 | 5.930 | 6.090 | 5.930 | 6.090 | 9,556 | +0.06(+1.00%) |
Jun 05, 2019 | 6.090 | 6.130 | 5.960 | 6.030 | 4,795 | +0.11(+1.86%) |
Jun 04, 2019 | 6.110 | 6.170 | 5.910 | 5.920 | 5,959 | -0.03(-0.50%) |
Jun 03, 2019 | 5.930 | 5.950 | 5.800 | 5.950 | 6,698 | -0.17(-2.78%) |
May 31, 2019 | 5.980 | 6.120 | 5.840 | 6.120 | 5,000 | +0.28(+4.79%) |
May 30, 2019 | 5.965 | 6.110 | 5.820 | 5.840 | 6,474 | +0.09(+1.57%) |
May 29, 2019 | 5.890 | 5.970 | 5.750 | 5.750 | 4,902 | -0.25(-4.17%) |
May 28, 2019 | 5.900 | 6.000 | 5.770 | 6.000 | 7,069 | +0.16(+2.74%) |
May 24, 2019 | 5.912 | 6.000 | 5.700 | 5.840 | 33,900 | +0.15(+2.64%) |
May 23, 2019 | 5.630 | 5.910 | 5.630 | 5.690 | 10,659 | +0.14(+2.52%) |
May 22, 2019 | 5.790 | 5.790 | 5.550 | 5.550 | 14,198 | -0.30(-5.13%) |
May 21, 2019 | 6.090 | 6.230 | 5.850 | 5.850 | 17,528 | -0.12(-2.01%) |
May 20, 2019 | 6.120 | 6.120 | 5.879 | 5.970 | 5,827 | +0.01(+0.17%) |
May 17, 2019 | 5.940 | 6.280 | 5.940 | 5.960 | 10,100 | -0.39(-6.14%) |
May 16, 2019 | 6.338 | 6.410 | 6.170 | 6.350 | 8,882 | +0.02(+0.36%) |
May 15, 2019 | 6.200 | 6.585 | 6.200 | 6.327 | 23,321 | +0.09(+1.40%) |
May 14, 2019 | 6.270 | 6.470 | 6.240 | 6.240 | 11,566 | +0.14(+2.30%) |
May 13, 2019 | 6.070 | 6.330 | 6.070 | 6.100 | 20,092 | -0.14(-2.24%) |
May 10, 2019 | 6.400 | 6.400 | 6.180 | 6.240 | 16,300 | -0.06(-0.95%) |
May 09, 2019 | 6.271 | 6.500 | 6.230 | 6.300 | 17,183 | -0.14(-2.17%) |
May 08, 2019 | 6.450 | 6.470 | 6.440 | 6.440 | 8,318 | +0.04(+0.63%) |
May 07, 2019 | 6.418 | 6.620 | 6.320 | 6.400 | 54,277 | -0.05(-0.78%) |
May 06, 2019 | 6.450 | 6.600 | 6.450 | 6.450 | 10,035 | -0.11(-1.68%) |
May 03, 2019 | 6.555 | 6.670 | 6.555 | 6.560 | 3,000 | +0.04(+0.61%) |
May 02, 2019 | 6.440 | 6.520 | 6.440 | 6.520 | 4,164 | +0.08(+1.24%) |
May 01, 2019 | 6.565 | 6.565 | 6.440 | 6.440 | 5,192 | -0.12(-1.83%) |
Apr 30, 2019 | 6.560 | 6.720 | 6.380 | 6.560 | 8,750 | +0.22(+3.47%) |
Apr 29, 2019 | 6.350 | 6.535 | 6.340 | 6.340 | 4,796 | -0.21(-3.28%) |
Apr 26, 2019 | 6.400 | 6.710 | 6.400 | 6.555 | 8,700 | +0.04(+0.54%) |
Apr 25, 2019 | 6.650 | 6.770 | 6.510 | 6.520 | 7,930 | -0.15(-2.25%) |
Apr 24, 2019 | 6.870 | 6.870 | 6.670 | 6.670 | 7,884 | +0.12(+1.83%) |
Apr 23, 2019 | 6.580 | 6.920 | 6.550 | 6.550 | 3,178 | -0.13(-1.95%) |
Apr 22, 2019 | 6.734 | 6.810 | 6.620 | 6.680 | 6,784 | +0.03(+0.45%) |
Apr 18, 2019 | 6.650 | 6.920 | 6.650 | 6.650 | 7,800 | -0.20(-2.92%) |
Apr 17, 2019 | 6.790 | 6.890 | 6.790 | 6.850 | 5,832 | -0.10(-1.44%) |
Apr 16, 2019 | 7.210 | 7.210 | 6.850 | 6.950 | 4,273 | +0.01(+0.14%) |
Apr 15, 2019 | 7.000 | 7.270 | 6.930 | 6.940 | 12,364 | +0.10(+1.46%) |
Apr 12, 2019 | 6.900 | 7.000 | 6.840 | 6.840 | 9,700 | +0.17(+2.55%) |
Apr 11, 2019 | 6.785 | 6.960 | 6.670 | 6.670 | 8,266 | +0.07(+1.06%) |
Apr 10, 2019 | 6.570 | 6.950 | 6.570 | 6.600 | 3,945 | -0.06(-0.90%) |
Apr 09, 2019 | 6.600 | 6.940 | 6.600 | 6.660 | 7,447 | -0.03(-0.45%) |
Apr 08, 2019 | 6.700 | 6.820 | 6.680 | 6.690 | 12,436 | -0.09(-1.33%) |
Apr 05, 2019 | 6.885 | 6.885 | 6.720 | 6.780 | 15,400 | +0.01(+0.15%) |
Apr 04, 2019 | 6.945 | 7.120 | 6.770 | 6.770 | 6,315 | -0.20(-2.80%) |
Apr 03, 2019 | 7.000 | 7.130 | 6.800 | 6.965 | 39,490 | +0.12(+1.83%) |
Apr 02, 2019 | 6.870 | 6.990 | 6.840 | 6.840 | 3,731 | -0.09(-1.30%) |