Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.652 | 6.673 | 6.532 | 6.567 | 3,535,593 | -0.01(-0.11%) |
Jun 27, 2019 | 6.694 | 6.694 | 6.539 | 6.574 | 4,082,353 | -0.12(-1.79%) |
Jun 26, 2019 | 6.581 | 6.793 | 6.553 | 6.694 | 5,613,453 | +0.13(+1.93%) |
Jun 25, 2019 | 6.518 | 6.585 | 6.475 | 6.567 | 3,292,073 | +0.02(+0.32%) |
Jun 24, 2019 | 6.475 | 6.553 | 6.419 | 6.546 | 4,084,123 | +0.11(+1.75%) |
Jun 21, 2019 | 6.278 | 6.447 | 6.271 | 6.433 | 8,473,714 | +0.01(+0.22%) |
Jun 20, 2019 | 6.313 | 6.419 | 6.309 | 6.419 | 4,942,870 | +0.15(+2.36%) |
Jun 19, 2019 | 6.144 | 6.278 | 6.130 | 6.271 | 3,614,377 | +0.10(+1.60%) |
Jun 18, 2019 | 6.017 | 6.193 | 6.010 | 6.172 | 4,905,220 | +0.21(+3.55%) |
Jun 17, 2019 | 6.017 | 6.045 | 5.953 | 5.960 | 3,056,138 | -0.06(-0.94%) |
Jun 14, 2019 | 5.925 | 6.034 | 5.923 | 6.017 | 3,597,121 | +0.08(+1.31%) |
Jun 13, 2019 | 5.890 | 5.982 | 5.876 | 5.939 | 6,061,859 | +0.08(+1.45%) |
Jun 12, 2019 | 5.974 | 5.974 | 5.840 | 5.855 | 2,989,536 | -0.16(-2.70%) |
Jun 11, 2019 | 5.876 | 6.031 | 5.869 | 6.017 | 8,763,924 | +0.16(+2.77%) |
Jun 10, 2019 | 5.763 | 5.869 | 5.735 | 5.855 | 3,315,127 | +0.10(+1.72%) |
Jun 07, 2019 | 5.671 | 5.777 | 5.657 | 5.756 | 3,063,358 | +0.07(+1.24%) |
Jun 06, 2019 | 5.678 | 5.745 | 5.650 | 5.685 | 9,601,357 | +0.04(+0.75%) |
Jun 05, 2019 | 5.601 | 5.657 | 5.565 | 5.643 | 3,429,948 | +0.05(+0.88%) |
Jun 04, 2019 | 5.657 | 5.668 | 5.558 | 5.594 | 3,500,342 | -0.08(-1.37%) |
Jun 03, 2019 | 5.495 | 5.671 | 5.488 | 5.671 | 4,540,437 | +0.16(+2.81%) |
May 31, 2019 | 5.502 | 5.534 | 5.460 | 5.516 | 2,341,467 | -0.02(-0.38%) |
May 30, 2019 | 5.537 | 5.608 | 5.520 | 5.537 | 3,429,802 | +0.00(+0.00%) |
May 29, 2019 | 5.460 | 5.572 | 5.424 | 5.537 | 5,053,474 | +0.16(+3.02%) |
May 28, 2019 | 5.587 | 5.594 | 5.375 | 5.375 | 8,109,926 | -0.16(-2.93%) |
May 24, 2019 | 5.735 | 5.735 | 5.491 | 5.537 | 5,453,312 | -0.17(-2.97%) |
May 23, 2019 | 5.551 | 5.749 | 5.495 | 5.706 | 8,223,669 | +0.22(+3.98%) |
May 22, 2019 | 5.523 | 5.551 | 5.467 | 5.488 | 4,538,852 | +0.00(+0.00%) |
May 21, 2019 | 5.502 | 5.509 | 5.456 | 5.488 | 3,795,802 | +0.01(+0.13%) |
May 20, 2019 | 5.495 | 5.516 | 5.449 | 5.481 | 3,098,186 | +0.05(+0.91%) |
May 17, 2019 | 5.474 | 5.488 | 5.428 | 5.431 | 4,143,218 | +0.00(+0.00%) |
May 16, 2019 | 5.544 | 5.565 | 5.424 | 5.431 | 3,695,892 | -0.08(-1.41%) |
May 15, 2019 | 5.488 | 5.558 | 5.467 | 5.509 | 2,252,894 | +0.03(+0.51%) |
May 14, 2019 | 5.481 | 5.530 | 5.453 | 5.481 | 2,543,143 | +0.04(+0.78%) |
May 13, 2019 | 5.467 | 5.495 | 5.424 | 5.438 | 2,536,009 | -0.05(-0.90%) |
May 10, 2019 | 5.502 | 5.516 | 5.442 | 5.488 | 2,480,402 | +0.00(+0.00%) |
May 09, 2019 | 5.516 | 5.516 | 5.350 | 5.488 | 3,639,926 | -0.05(-0.89%) |
May 08, 2019 | 5.544 | 5.618 | 5.530 | 5.537 | 3,229,678 | +0.01(+0.26%) |
May 07, 2019 | 5.657 | 5.664 | 5.488 | 5.523 | 2,800,485 | -0.18(-3.09%) |
May 06, 2019 | 5.622 | 5.721 | 5.615 | 5.699 | 2,165,344 | -0.01(-0.25%) |
May 03, 2019 | 5.678 | 5.745 | 5.639 | 5.713 | 5,574,099 | +0.06(+1.12%) |
May 02, 2019 | 5.551 | 5.678 | 5.551 | 5.650 | 4,138,072 | +0.04(+0.63%) |
May 01, 2019 | 5.579 | 5.622 | 5.530 | 5.615 | 3,779,545 | +0.06(+1.02%) |
Apr 30, 2019 | 5.523 | 5.587 | 5.502 | 5.558 | 2,900,800 | +0.04(+0.64%) |
Apr 29, 2019 | 5.551 | 5.576 | 5.509 | 5.523 | 1,352,784 | -0.02(-0.38%) |
Apr 26, 2019 | 5.530 | 5.562 | 5.495 | 5.544 | 1,520,763 | +0.06(+1.03%) |
Apr 25, 2019 | 5.537 | 5.551 | 5.474 | 5.488 | 2,964,603 | -0.04(-0.77%) |
Apr 24, 2019 | 5.650 | 5.664 | 5.516 | 5.530 | 3,875,991 | -0.18(-3.09%) |
Apr 23, 2019 | 5.685 | 5.724 | 5.678 | 5.706 | 2,862,146 | +0.04(+0.62%) |
Apr 22, 2019 | 5.721 | 5.735 | 5.664 | 5.671 | 2,306,113 | -0.04(-0.62%) |
Apr 18, 2019 | 5.643 | 5.735 | 5.601 | 5.706 | 4,307,246 | +0.06(+1.12%) |
Apr 17, 2019 | 5.643 | 5.650 | 5.611 | 5.643 | 4,010,600 | +0.05(+0.88%) |
Apr 16, 2019 | 5.657 | 5.657 | 5.558 | 5.594 | 4,382,186 | -0.06(-1.12%) |
Apr 15, 2019 | 5.706 | 5.713 | 5.636 | 5.657 | 3,158,584 | +0.01(+0.25%) |
Apr 12, 2019 | 5.728 | 5.738 | 5.611 | 5.643 | 3,700,330 | -0.06(-1.11%) |
Apr 11, 2019 | 5.699 | 5.713 | 5.643 | 5.706 | 3,005,507 | +0.04(+0.75%) |
Apr 10, 2019 | 5.636 | 5.713 | 5.608 | 5.664 | 3,327,784 | +0.04(+0.63%) |
Apr 09, 2019 | 5.728 | 5.756 | 5.615 | 5.629 | 6,663,632 | -0.11(-1.97%) |
Apr 08, 2019 | 5.671 | 5.752 | 5.629 | 5.742 | 3,578,419 | -0.01(-0.12%) |
Apr 05, 2019 | 5.678 | 5.756 | 5.678 | 5.749 | 3,414,805 | +0.06(+0.99%) |
Apr 04, 2019 | 5.558 | 5.713 | 5.537 | 5.692 | 3,312,039 | +0.11(+1.89%) |
Apr 03, 2019 | 5.544 | 5.608 | 5.537 | 5.587 | 3,344,357 | +0.04(+0.76%) |
Apr 02, 2019 | 5.495 | 5.601 | 5.495 | 5.544 | 3,735,829 | +0.03(+0.51%) |