Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 5.340 | 5.380 | 5.250 | 5.330 | 8,665,231 | +0.00(+0.00%) |
Mar 29, 2019 | 5.290 | 5.360 | 5.210 | 5.330 | 11,577,200 | +0.07(+1.33%) |
Mar 28, 2019 | 5.240 | 5.280 | 5.160 | 5.260 | 7,525,010 | +0.04(+0.77%) |
Mar 27, 2019 | 5.310 | 5.340 | 5.180 | 5.220 | 16,096,234 | -0.11(-2.06%) |
Mar 26, 2019 | 5.330 | 5.380 | 5.280 | 5.330 | 10,639,733 | +0.02(+0.38%) |
Mar 25, 2019 | 5.280 | 5.390 | 5.210 | 5.310 | 11,629,375 | +0.02(+0.38%) |
Mar 22, 2019 | 5.440 | 5.440 | 5.270 | 5.290 | 6,833,800 | -0.13(-2.40%) |
Mar 21, 2019 | 5.310 | 5.470 | 5.300 | 5.420 | 9,602,027 | +0.10(+1.88%) |
Mar 20, 2019 | 5.290 | 5.370 | 5.230 | 5.320 | 15,028,102 | +0.01(+0.19%) |
Mar 19, 2019 | 5.350 | 5.390 | 5.290 | 5.310 | 9,561,184 | -0.04(-0.75%) |
Mar 18, 2019 | 5.380 | 5.390 | 5.270 | 5.350 | 8,543,391 | -0.02(-0.37%) |
Mar 15, 2019 | 5.390 | 5.420 | 5.340 | 5.370 | 19,133,000 | -0.03(-0.56%) |
Mar 14, 2019 | 5.360 | 5.420 | 5.240 | 5.400 | 12,777,556 | +0.03(+0.56%) |
Mar 13, 2019 | 5.210 | 5.390 | 5.210 | 5.370 | 13,312,389 | +0.16(+3.07%) |
Mar 12, 2019 | 5.260 | 5.260 | 5.180 | 5.210 | 11,743,286 | -0.03(-0.57%) |
Mar 11, 2019 | 5.170 | 5.250 | 5.120 | 5.240 | 17,551,858 | +0.12(+2.34%) |
Mar 08, 2019 | 5.030 | 5.155 | 4.985 | 5.120 | 8,462,200 | +0.04(+0.79%) |
Mar 07, 2019 | 5.130 | 5.180 | 5.020 | 5.080 | 16,048,761 | -0.05(-0.97%) |
Mar 06, 2019 | 5.150 | 5.220 | 5.100 | 5.130 | 10,702,730 | -0.02(-0.39%) |
Mar 05, 2019 | 5.200 | 5.210 | 5.130 | 5.150 | 9,158,917 | -0.05(-0.96%) |
Mar 04, 2019 | 5.400 | 5.400 | 5.050 | 5.200 | 19,349,904 | -0.14(-2.62%) |