Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 6.158 | 6.184 | 6.112 | 6.125 | 26,575,558 | +0.01(+0.21%) |
Jun 27, 2019 | 6.067 | 6.158 | 5.972 | 6.112 | 26,887,550 | -0.03(-0.42%) |
Jun 26, 2019 | 6.093 | 6.155 | 6.024 | 6.138 | 24,331,852 | +0.12(+2.05%) |
Jun 25, 2019 | 6.119 | 6.138 | 5.989 | 6.015 | 37,000,280 | -0.11(-1.80%) |
Jun 24, 2019 | 6.106 | 6.197 | 6.067 | 6.125 | 23,205,518 | +0.03(+0.53%) |
Jun 21, 2019 | 6.021 | 6.125 | 6.015 | 6.093 | 27,064,608 | +0.03(+0.54%) |
Jun 20, 2019 | 6.028 | 6.106 | 6.018 | 6.060 | 22,216,436 | +0.12(+1.97%) |
Jun 19, 2019 | 5.826 | 5.979 | 5.774 | 5.943 | 29,027,180 | +0.11(+1.90%) |
Jun 18, 2019 | 5.755 | 5.859 | 5.748 | 5.833 | 21,224,548 | +0.16(+2.87%) |
Jun 17, 2019 | 5.690 | 5.742 | 5.657 | 5.670 | 19,351,692 | +0.00(+0.00%) |
Jun 14, 2019 | 5.677 | 5.693 | 5.589 | 5.670 | 32,561,652 | -0.08(-1.47%) |
Jun 13, 2019 | 5.781 | 5.846 | 5.683 | 5.755 | 38,880,372 | -0.07(-1.23%) |
Jun 12, 2019 | 5.865 | 5.956 | 5.807 | 5.826 | 27,626,768 | -0.05(-0.88%) |
Jun 11, 2019 | 5.852 | 5.885 | 5.755 | 5.878 | 34,323,664 | +0.05(+0.78%) |
Jun 10, 2019 | 5.800 | 5.839 | 5.709 | 5.833 | 28,341,508 | -0.05(-0.88%) |
Jun 07, 2019 | 5.826 | 5.940 | 5.813 | 5.885 | 26,171,092 | +0.09(+1.57%) |
Jun 06, 2019 | 5.807 | 5.852 | 5.755 | 5.794 | 12,890,298 | +0.04(+0.68%) |
Jun 05, 2019 | 5.885 | 5.891 | 5.709 | 5.755 | 18,270,828 | -0.13(-2.21%) |
Jun 04, 2019 | 5.859 | 5.904 | 5.826 | 5.885 | 25,763,614 | +0.06(+1.00%) |
Jun 03, 2019 | 5.859 | 5.865 | 5.781 | 5.826 | 21,060,262 | +0.04(+0.72%) |
May 31, 2019 | 5.739 | 5.869 | 5.733 | 5.785 | 27,360,998 | +0.07(+1.25%) |
May 30, 2019 | 5.694 | 5.785 | 5.694 | 5.713 | 18,041,052 | +0.07(+1.27%) |
May 29, 2019 | 5.551 | 5.697 | 5.531 | 5.642 | 37,899,840 | +0.18(+3.21%) |
May 28, 2019 | 5.408 | 5.512 | 5.375 | 5.466 | 29,720,708 | +0.08(+1.57%) |
May 24, 2019 | 5.427 | 5.427 | 5.336 | 5.382 | 27,389,768 | -0.02(-0.36%) |
May 23, 2019 | 5.336 | 5.434 | 5.310 | 5.401 | 38,972,672 | -0.01(-0.12%) |
May 22, 2019 | 5.414 | 5.460 | 5.336 | 5.408 | 40,409,752 | +0.06(+1.09%) |
May 21, 2019 | 5.174 | 5.401 | 5.135 | 5.349 | 54,042,124 | +0.22(+4.31%) |
May 20, 2019 | 4.998 | 5.148 | 4.979 | 5.128 | 57,048,760 | +0.14(+2.87%) |
May 17, 2019 | 5.063 | 5.109 | 4.933 | 4.985 | 51,760,248 | -0.08(-1.54%) |
May 16, 2019 | 5.096 | 5.148 | 5.031 | 5.063 | 22,443,496 | -0.09(-1.77%) |
May 15, 2019 | 5.063 | 5.203 | 5.050 | 5.154 | 22,506,310 | -0.05(-1.00%) |
May 14, 2019 | 5.252 | 5.258 | 5.177 | 5.206 | 19,212,534 | +0.01(+0.12%) |
May 13, 2019 | 5.213 | 5.239 | 5.174 | 5.200 | 33,589,040 | -0.15(-2.79%) |
May 10, 2019 | 5.401 | 5.421 | 5.252 | 5.349 | 18,007,726 | +0.00(+0.00%) |
May 09, 2019 | 5.336 | 5.421 | 5.278 | 5.349 | 26,484,188 | -0.09(-1.67%) |
May 08, 2019 | 5.479 | 5.531 | 5.440 | 5.440 | 21,958,566 | +0.08(+1.58%) |
May 07, 2019 | 5.297 | 5.356 | 5.206 | 5.356 | 44,891,756 | -0.07(-1.20%) |
May 06, 2019 | 5.460 | 5.486 | 5.414 | 5.421 | 23,243,304 | -0.16(-2.91%) |
May 03, 2019 | 5.590 | 5.629 | 5.557 | 5.583 | 59,776,196 | -0.01(-0.12%) |
May 02, 2019 | 5.538 | 5.629 | 5.518 | 5.590 | 17,210,658 | +0.05(+0.87%) |
May 01, 2019 | 5.626 | 5.659 | 5.529 | 5.542 | 16,537,127 | -0.08(-1.39%) |
Apr 30, 2019 | 5.587 | 5.643 | 5.496 | 5.620 | 34,234,520 | +0.08(+1.41%) |
Apr 29, 2019 | 5.607 | 5.639 | 5.522 | 5.542 | 22,633,070 | -0.04(-0.70%) |
Apr 26, 2019 | 5.522 | 5.620 | 5.503 | 5.581 | 13,965,707 | +0.06(+1.06%) |
Apr 25, 2019 | 5.431 | 5.561 | 5.340 | 5.522 | 23,683,606 | +0.11(+2.04%) |
Apr 24, 2019 | 5.451 | 5.454 | 5.350 | 5.412 | 23,263,706 | -0.10(-1.77%) |
Apr 23, 2019 | 5.464 | 5.542 | 5.425 | 5.509 | 15,850,991 | +0.09(+1.68%) |
Apr 22, 2019 | 5.425 | 5.490 | 5.366 | 5.418 | 16,082,459 | -0.03(-0.60%) |
Apr 18, 2019 | 5.340 | 5.519 | 5.311 | 5.451 | 26,747,876 | +0.08(+1.45%) |
Apr 17, 2019 | 5.516 | 5.529 | 5.282 | 5.373 | 35,727,832 | -0.12(-2.25%) |
Apr 16, 2019 | 5.522 | 5.600 | 5.470 | 5.496 | 49,630,088 | -0.04(-0.70%) |
Apr 15, 2019 | 5.594 | 5.600 | 5.483 | 5.535 | 22,351,586 | +0.02(+0.35%) |
Apr 12, 2019 | 5.607 | 5.691 | 5.447 | 5.516 | 48,880,280 | -0.13(-2.30%) |
Apr 11, 2019 | 5.717 | 5.743 | 5.594 | 5.646 | 25,614,404 | -0.14(-2.36%) |
Apr 10, 2019 | 5.808 | 5.831 | 5.730 | 5.782 | 26,983,568 | +0.03(+0.56%) |
Apr 09, 2019 | 5.763 | 5.763 | 5.665 | 5.750 | 15,722,483 | -0.05(-0.90%) |
Apr 08, 2019 | 5.776 | 5.821 | 5.730 | 5.801 | 14,684,724 | +0.00(+0.00%) |
Apr 05, 2019 | 5.698 | 5.834 | 5.685 | 5.801 | 19,460,712 | +0.08(+1.36%) |
Apr 04, 2019 | 5.574 | 5.753 | 5.561 | 5.724 | 20,958,518 | +0.14(+2.44%) |
Apr 03, 2019 | 5.743 | 5.782 | 5.574 | 5.587 | 50,608,484 | -0.11(-1.94%) |
Apr 02, 2019 | 5.750 | 5.750 | 5.639 | 5.698 | 22,427,606 | -0.03(-0.57%) |