Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.770 | 5.770 | 5.510 | 5.510 | 7,500 | -0.26(-4.51%) |
Aug 29, 2019 | 5.760 | 5.770 | 5.598 | 5.770 | 1,100 | +0.22(+3.96%) |
Aug 28, 2019 | 5.650 | 5.690 | 5.510 | 5.550 | 1,436 | -0.14(-2.46%) |
Aug 27, 2019 | 5.720 | 5.743 | 5.330 | 5.690 | 5,128 | -0.08(-1.39%) |
Aug 26, 2019 | 5.670 | 5.770 | 5.551 | 5.770 | 4,818 | +0.00(+0.00%) |
Aug 23, 2019 | 5.770 | 5.805 | 5.690 | 5.770 | 3,400 | -0.15(-2.53%) |
Aug 22, 2019 | 5.830 | 5.990 | 5.700 | 5.920 | 2,412 | +0.05(+0.85%) |
Aug 21, 2019 | 6.080 | 6.160 | 5.700 | 5.870 | 26,432 | -0.28(-4.55%) |
Aug 20, 2019 | 6.430 | 6.440 | 6.150 | 6.150 | 29,109 | -0.30(-4.65%) |
Aug 19, 2019 | 6.440 | 6.450 | 6.360 | 6.450 | 9,856 | -0.05(-0.77%) |
Aug 16, 2019 | 6.320 | 6.500 | 6.320 | 6.500 | 7,700 | +0.15(+2.36%) |
Aug 15, 2019 | 6.350 | 6.470 | 6.313 | 6.350 | 2,943 | +0.05(+0.79%) |
Aug 14, 2019 | 6.310 | 6.460 | 6.300 | 6.300 | 18,824 | -0.01(-0.16%) |
Aug 13, 2019 | 6.380 | 6.490 | 6.290 | 6.310 | 3,324 | -0.19(-2.92%) |
Aug 12, 2019 | 6.470 | 6.510 | 6.400 | 6.500 | 2,687 | +0.04(+0.62%) |
Aug 09, 2019 | 6.460 | 6.460 | 6.150 | 6.460 | 7,200 | -0.05(-0.77%) |
Aug 08, 2019 | 6.430 | 6.520 | 6.430 | 6.510 | 2,880 | -0.01(-0.15%) |
Aug 07, 2019 | 6.310 | 6.580 | 6.310 | 6.520 | 21,481 | +0.05(+0.77%) |
Aug 06, 2019 | 6.420 | 6.490 | 6.320 | 6.470 | 11,331 | +0.13(+2.05%) |
Aug 05, 2019 | 6.136 | 6.415 | 6.090 | 6.340 | 12,373 | -0.23(-3.50%) |
Aug 02, 2019 | 6.369 | 6.600 | 6.189 | 6.570 | 47,100 | +0.27(+4.29%) |
Aug 01, 2019 | 6.390 | 6.520 | 6.250 | 6.300 | 36,452 | -0.20(-3.08%) |
Jul 31, 2019 | 6.094 | 6.670 | 6.094 | 6.500 | 41,011 | -0.21(-3.13%) |
Jul 30, 2019 | 6.052 | 6.710 | 6.052 | 6.710 | 71,994 | +0.71(+11.83%) |
Jul 29, 2019 | 5.980 | 6.245 | 5.980 | 6.000 | 5,832 | +0.24(+4.17%) |
Jul 26, 2019 | 6.020 | 6.210 | 5.760 | 5.760 | 6,900 | +0.01(+0.17%) |
Jul 25, 2019 | 5.920 | 6.160 | 5.648 | 5.750 | 22,315 | -0.27(-4.49%) |
Jul 24, 2019 | 6.000 | 6.170 | 5.921 | 6.020 | 12,757 | +0.02(+0.42%) |
Jul 23, 2019 | 6.180 | 6.245 | 5.920 | 5.995 | 7,932 | -0.29(-4.54%) |
Jul 22, 2019 | 6.002 | 6.280 | 6.002 | 6.280 | 2,417 | +0.04(+0.64%) |
Jul 19, 2019 | 6.340 | 6.340 | 5.960 | 6.240 | 3,100 | -0.06(-0.95%) |
Jul 18, 2019 | 6.290 | 6.300 | 6.100 | 6.300 | 8,022 | +0.12(+1.94%) |
Jul 17, 2019 | 6.420 | 6.420 | 6.150 | 6.180 | 1,499 | +0.03(+0.49%) |
Jul 16, 2019 | 6.230 | 6.360 | 6.100 | 6.150 | 6,737 | -0.04(-0.65%) |
Jul 15, 2019 | 6.150 | 6.570 | 5.950 | 6.190 | 10,442 | +0.17(+2.82%) |
Jul 12, 2019 | 6.570 | 6.570 | 5.951 | 6.020 | 35,400 | -0.53(-8.09%) |
Jul 11, 2019 | 6.330 | 6.550 | 6.274 | 6.550 | 10,017 | +0.22(+3.48%) |
Jul 10, 2019 | 6.300 | 6.630 | 6.210 | 6.330 | 49,554 | +0.16(+2.59%) |
Jul 09, 2019 | 6.200 | 6.240 | 6.133 | 6.170 | 4,658 | +0.05(+0.82%) |
Jul 08, 2019 | 6.310 | 6.310 | 6.120 | 6.120 | 3,694 | -0.01(-0.16%) |
Jul 05, 2019 | 6.100 | 6.245 | 6.100 | 6.130 | 5,600 | +0.11(+1.83%) |
Jul 03, 2019 | 6.020 | 6.160 | 6.000 | 6.020 | 2,300 | -0.22(-3.53%) |
Jul 02, 2019 | 6.270 | 6.270 | 6.010 | 6.240 | 10,349 | +0.20(+3.31%) |
Jul 01, 2019 | 6.161 | 6.210 | 5.980 | 6.040 | 5,193 | +0.05(+0.83%) |
Jun 28, 2019 | 6.200 | 6.350 | 5.990 | 5.990 | 18,200 | -0.18(-2.92%) |
Jun 27, 2019 | 5.940 | 6.190 | 5.940 | 6.170 | 11,008 | +0.12(+1.98%) |
Jun 26, 2019 | 5.910 | 6.050 | 5.840 | 6.050 | 7,224 | +0.22(+3.77%) |
Jun 25, 2019 | 5.730 | 6.160 | 5.730 | 5.830 | 11,960 | +0.18(+3.19%) |
Jun 24, 2019 | 5.680 | 5.932 | 5.610 | 5.650 | 38,914 | +0.01(+0.18%) |
Jun 21, 2019 | 5.950 | 6.250 | 5.640 | 5.640 | 27,400 | -0.29(-4.89%) |
Jun 20, 2019 | 6.110 | 6.300 | 5.922 | 5.930 | 12,342 | -0.27(-4.35%) |
Jun 19, 2019 | 6.110 | 6.806 | 5.810 | 6.200 | 105,934 | +0.13(+2.14%) |
Jun 18, 2019 | 6.060 | 6.370 | 5.770 | 6.070 | 3,417 | -0.06(-0.98%) |
Jun 17, 2019 | 6.259 | 6.259 | 5.670 | 6.130 | 61,314 | +0.02(+0.33%) |
Jun 14, 2019 | 6.300 | 6.450 | 6.110 | 6.110 | 24,400 | -0.35(-5.42%) |
Jun 13, 2019 | 6.490 | 6.520 | 6.260 | 6.460 | 9,122 | -0.06(-0.92%) |
Jun 12, 2019 | 6.200 | 6.520 | 6.169 | 6.520 | 5,617 | +0.17(+2.76%) |
Jun 11, 2019 | 6.420 | 6.450 | 6.250 | 6.345 | 4,537 | -0.06(-0.86%) |
Jun 10, 2019 | 6.310 | 6.400 | 6.150 | 6.400 | 21,791 | +0.15(+2.40%) |
Jun 07, 2019 | 6.260 | 6.360 | 6.140 | 6.250 | 21,100 | -0.14(-2.19%) |
Jun 06, 2019 | 6.360 | 6.560 | 6.200 | 6.390 | 20,829 | +0.03(+0.47%) |
Jun 05, 2019 | 6.920 | 6.920 | 6.270 | 6.360 | 36,283 | -0.58(-8.36%) |
Jun 04, 2019 | 7.150 | 7.150 | 6.700 | 6.940 | 13,069 | -0.11(-1.56%) |
Jun 03, 2019 | 7.150 | 7.190 | 6.740 | 7.050 | 19,360 | -0.07(-0.98%) |
May 31, 2019 | 7.010 | 7.150 | 6.550 | 7.120 | 20,600 | +0.11(+1.57%) |
May 30, 2019 | 6.920 | 7.200 | 6.850 | 7.010 | 33,706 | +0.11(+1.59%) |
May 29, 2019 | 7.180 | 7.840 | 6.870 | 6.900 | 228,815 | +0.20(+3.02%) |
May 28, 2019 | 6.510 | 6.810 | 6.240 | 6.698 | 29,873 | +0.19(+2.88%) |
May 24, 2019 | 6.350 | 6.550 | 6.350 | 6.510 | 24,800 | +0.09(+1.40%) |
May 23, 2019 | 6.310 | 6.450 | 6.170 | 6.420 | 49,545 | +0.06(+0.94%) |
May 22, 2019 | 7.040 | 7.120 | 6.130 | 6.360 | 84,693 | -0.68(-9.66%) |
May 21, 2019 | 6.610 | 7.260 | 6.180 | 7.040 | 76,832 | +0.39(+5.86%) |
May 20, 2019 | 7.040 | 7.190 | 6.380 | 6.650 | 93,557 | -0.55(-7.64%) |
May 17, 2019 | 7.570 | 7.580 | 6.900 | 7.200 | 157,400 | -0.52(-6.74%) |
May 16, 2019 | 8.240 | 8.400 | 7.380 | 7.720 | 587,773 | -0.96(-11.06%) |
May 15, 2019 | 6.850 | 9.450 | 6.700 | 8.680 | 7,099,904 | +2.54(+41.37%) |
May 14, 2019 | 6.190 | 6.280 | 6.000 | 6.140 | 35,507 | +0.07(+1.15%) |
May 13, 2019 | 6.150 | 6.300 | 5.750 | 6.070 | 23,085 | -0.26(-4.11%) |
May 10, 2019 | 6.720 | 6.720 | 6.150 | 6.330 | 12,800 | -0.28(-4.24%) |
May 09, 2019 | 6.930 | 6.930 | 6.250 | 6.610 | 24,491 | -0.14(-2.07%) |
May 08, 2019 | 6.100 | 6.890 | 6.000 | 6.750 | 50,436 | +0.76(+12.74%) |
May 07, 2019 | 6.080 | 6.137 | 5.984 | 5.987 | 9,419 | -0.12(-2.01%) |
May 06, 2019 | 5.990 | 6.430 | 5.950 | 6.110 | 35,524 | +0.24(+4.09%) |
May 03, 2019 | 6.039 | 6.040 | 5.839 | 5.870 | 7,900 | -0.23(-3.77%) |
May 02, 2019 | 5.570 | 6.110 | 5.525 | 6.100 | 15,814 | +0.55(+10.01%) |
May 01, 2019 | 6.089 | 6.370 | 5.340 | 5.545 | 59,174 | -0.59(-9.69%) |
Apr 30, 2019 | 6.049 | 6.448 | 5.930 | 6.140 | 5,755 | -0.13(-2.09%) |
Apr 29, 2019 | 5.900 | 6.300 | 5.660 | 6.271 | 21,969 | -0.12(-1.87%) |
Apr 26, 2019 | 6.490 | 6.490 | 6.157 | 6.390 | 30,800 | +0.04(+0.63%) |
Apr 25, 2019 | 6.150 | 6.460 | 6.000 | 6.350 | 22,604 | +0.10(+1.67%) |
Apr 24, 2019 | 5.911 | 6.968 | 5.800 | 6.246 | 56,186 | +0.33(+5.51%) |
Apr 23, 2019 | 5.450 | 6.050 | 5.030 | 5.920 | 33,019 | +0.48(+8.82%) |
Apr 22, 2019 | 6.000 | 6.000 | 5.120 | 5.440 | 49,322 | -0.22(-3.89%) |
Apr 18, 2019 | 5.640 | 6.199 | 5.600 | 5.660 | 9,000 | -0.24(-4.07%) |
Apr 17, 2019 | 5.650 | 6.020 | 5.550 | 5.900 | 31,769 | -0.20(-3.28%) |
Apr 16, 2019 | 6.658 | 6.678 | 5.640 | 6.100 | 22,768 | -0.25(-3.94%) |
Apr 15, 2019 | 6.965 | 7.110 | 5.510 | 6.350 | 32,797 | -0.56(-8.10%) |
Apr 12, 2019 | 7.150 | 7.654 | 6.910 | 6.910 | 10,500 | -0.29(-4.03%) |
Apr 11, 2019 | 7.430 | 7.430 | 7.160 | 7.200 | 12,966 | -0.40(-5.26%) |
Apr 10, 2019 | 7.500 | 7.600 | 7.300 | 7.600 | 3,834 | +0.10(+1.33%) |
Apr 09, 2019 | 7.464 | 7.725 | 7.190 | 7.500 | 15,302 | +0.30(+4.17%) |
Apr 08, 2019 | 7.750 | 8.060 | 7.100 | 7.200 | 34,123 | -0.70(-8.86%) |
Apr 05, 2019 | 7.500 | 8.110 | 7.500 | 7.900 | 29,500 | +0.17(+2.20%) |
Apr 04, 2019 | 7.360 | 7.780 | 7.360 | 7.730 | 12,073 | +0.13(+1.71%) |
Apr 03, 2019 | 7.560 | 7.820 | 7.530 | 7.600 | 27,247 | +0.10(+1.33%) |
Apr 02, 2019 | 7.680 | 7.702 | 7.500 | 7.500 | 15,252 | -0.32(-4.09%) |
Apr 01, 2019 | 7.690 | 8.090 | 7.350 | 7.820 | 69,740 | +0.42(+5.68%) |
Mar 29, 2019 | 7.410 | 7.737 | 7.010 | 7.400 | 26,700 | +0.08(+1.09%) |
Mar 28, 2019 | 7.420 | 7.570 | 6.941 | 7.320 | 51,909 | -0.25(-3.30%) |
Mar 27, 2019 | 7.500 | 8.320 | 7.240 | 7.570 | 42,369 | +0.04(+0.53%) |
Mar 26, 2019 | 7.890 | 8.020 | 7.310 | 7.530 | 25,921 | -0.17(-2.21%) |
Mar 25, 2019 | 7.510 | 8.400 | 7.290 | 7.700 | 29,002 | +0.03(+0.41%) |
Mar 22, 2019 | 7.860 | 7.920 | 7.460 | 7.669 | 6,600 | +0.02(+0.25%) |
Mar 21, 2019 | 8.010 | 8.010 | 7.360 | 7.650 | 15,018 | -0.54(-6.57%) |
Mar 20, 2019 | 8.321 | 8.480 | 8.100 | 8.188 | 4,093 | -0.00(-0.02%) |
Mar 19, 2019 | 8.200 | 8.852 | 7.738 | 8.190 | 25,069 | -0.32(-3.76%) |