Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.050 | 5.295 | 5.010 | 5.200 | 13,166,600 | +0.01(+0.19%) |
May 30, 2019 | 5.210 | 5.380 | 5.080 | 5.190 | 19,991,596 | -0.04(-0.76%) |
May 29, 2019 | 4.830 | 5.260 | 4.800 | 5.230 | 14,029,200 | +0.24(+4.81%) |
May 28, 2019 | 5.050 | 5.070 | 4.880 | 4.990 | 10,653,694 | -0.02(-0.40%) |
May 24, 2019 | 5.030 | 5.060 | 4.800 | 5.010 | 11,633,100 | +0.05(+1.01%) |
May 23, 2019 | 5.220 | 5.240 | 4.920 | 4.960 | 13,245,237 | -0.42(-7.81%) |
May 22, 2019 | 5.690 | 5.750 | 5.350 | 5.380 | 8,343,956 | -0.43(-7.40%) |
May 21, 2019 | 5.570 | 5.880 | 5.550 | 5.810 | 10,318,878 | +0.33(+6.02%) |
May 20, 2019 | 5.300 | 5.545 | 5.260 | 5.480 | 8,946,397 | +0.12(+2.24%) |
May 17, 2019 | 5.560 | 5.665 | 5.350 | 5.360 | 8,019,500 | -0.27(-4.80%) |
May 16, 2019 | 5.580 | 5.725 | 5.510 | 5.630 | 10,698,858 | +0.14(+2.55%) |
May 15, 2019 | 5.130 | 5.535 | 5.093 | 5.490 | 10,342,069 | +0.28(+5.37%) |
May 14, 2019 | 5.000 | 5.320 | 5.000 | 5.210 | 10,538,672 | +0.27(+5.47%) |
May 13, 2019 | 5.200 | 5.360 | 4.930 | 4.940 | 12,015,287 | -0.34(-6.44%) |
May 10, 2019 | 5.250 | 5.305 | 5.100 | 5.280 | 7,041,300 | -0.03(-0.56%) |
May 09, 2019 | 5.270 | 5.360 | 5.140 | 5.310 | 11,973,667 | -0.03(-0.56%) |
May 08, 2019 | 5.270 | 5.690 | 5.250 | 5.340 | 17,838,896 | -0.06(-1.11%) |
May 07, 2019 | 5.460 | 5.620 | 5.310 | 5.400 | 13,879,687 | -0.18(-3.23%) |
May 06, 2019 | 5.350 | 5.640 | 5.290 | 5.580 | 10,577,277 | +0.07(+1.27%) |
May 03, 2019 | 5.460 | 5.585 | 5.395 | 5.510 | 9,143,000 | +0.12(+2.23%) |
May 02, 2019 | 5.510 | 5.700 | 5.380 | 5.390 | 13,983,709 | -0.34(-5.93%) |
May 01, 2019 | 6.080 | 6.120 | 5.730 | 5.730 | 10,240,415 | -0.37(-6.07%) |
Apr 30, 2019 | 6.250 | 6.260 | 6.070 | 6.100 | 12,643,237 | -0.05(-0.81%) |
Apr 29, 2019 | 6.110 | 6.240 | 6.030 | 6.150 | 11,598,548 | -0.01(-0.16%) |
Apr 26, 2019 | 6.300 | 6.310 | 5.995 | 6.160 | 11,622,200 | -0.23(-3.60%) |
Apr 25, 2019 | 6.500 | 6.595 | 6.380 | 6.390 | 7,198,437 | -0.12(-1.84%) |
Apr 24, 2019 | 6.970 | 6.980 | 6.500 | 6.510 | 12,138,577 | -0.42(-6.06%) |
Apr 23, 2019 | 7.030 | 7.150 | 6.820 | 6.930 | 12,232,294 | -0.10(-1.42%) |
Apr 22, 2019 | 6.710 | 7.050 | 6.690 | 7.030 | 13,200,473 | +0.43(+6.52%) |
Apr 18, 2019 | 6.590 | 6.690 | 6.550 | 6.600 | 10,128,300 | +0.04(+0.61%) |
Apr 17, 2019 | 6.670 | 6.730 | 6.545 | 6.560 | 12,660,312 | -0.06(-0.91%) |
Apr 16, 2019 | 6.550 | 6.650 | 6.455 | 6.620 | 6,375,410 | +0.09(+1.38%) |
Apr 15, 2019 | 6.600 | 6.740 | 6.530 | 6.530 | 6,379,582 | -0.09(-1.36%) |
Apr 12, 2019 | 6.800 | 6.910 | 6.590 | 6.620 | 13,932,500 | +0.04(+0.61%) |
Apr 11, 2019 | 6.620 | 6.740 | 6.510 | 6.580 | 7,164,942 | -0.11(-1.64%) |
Apr 10, 2019 | 6.610 | 6.730 | 6.570 | 6.690 | 9,116,191 | +0.15(+2.29%) |
Apr 09, 2019 | 6.450 | 6.675 | 6.330 | 6.540 | 20,623,072 | +0.04(+0.62%) |
Apr 08, 2019 | 6.460 | 6.560 | 6.400 | 6.500 | 10,581,062 | +0.10(+1.56%) |
Apr 05, 2019 | 6.170 | 6.400 | 6.160 | 6.400 | 12,195,700 | +0.25(+4.07%) |
Apr 04, 2019 | 5.900 | 6.160 | 5.870 | 6.150 | 9,305,404 | +0.24(+4.06%) |
Apr 03, 2019 | 6.050 | 6.180 | 5.840 | 5.910 | 10,088,432 | -0.12(-1.99%) |
Apr 02, 2019 | 6.220 | 6.243 | 6.010 | 6.030 | 7,408,707 | -0.16(-2.58%) |
Apr 01, 2019 | 6.120 | 6.310 | 6.090 | 6.190 | 10,192,537 | +0.15(+2.48%) |
Mar 29, 2019 | 6.140 | 6.250 | 6.010 | 6.040 | 7,832,300 | +0.03(+0.50%) |
Mar 28, 2019 | 5.870 | 6.020 | 5.860 | 6.010 | 5,783,308 | +0.06(+1.01%) |
Mar 27, 2019 | 6.030 | 6.120 | 5.870 | 5.950 | 5,995,899 | -0.07(-1.16%) |
Mar 26, 2019 | 6.170 | 6.240 | 5.980 | 6.020 | 8,444,358 | +0.05(+0.84%) |
Mar 25, 2019 | 5.920 | 6.010 | 5.790 | 5.970 | 6,900,633 | +0.02(+0.34%) |
Mar 22, 2019 | 6.230 | 6.250 | 5.950 | 5.950 | 9,653,500 | -0.39(-6.15%) |
Mar 21, 2019 | 6.040 | 6.350 | 6.030 | 6.340 | 10,567,320 | +0.28(+4.62%) |
Mar 20, 2019 | 5.780 | 6.170 | 5.780 | 6.060 | 10,104,824 | +0.23(+3.95%) |
Mar 19, 2019 | 6.040 | 6.050 | 5.770 | 5.830 | 8,912,104 | -0.12(-2.02%) |
Mar 18, 2019 | 5.950 | 6.070 | 5.880 | 5.950 | 8,645,103 | +0.04(+0.68%) |
Mar 15, 2019 | 5.820 | 5.940 | 5.743 | 5.910 | 12,596,999 | +0.06(+1.03%) |
Mar 14, 2019 | 5.800 | 5.910 | 5.800 | 5.850 | 7,598,224 | +0.03(+0.52%) |
Mar 13, 2019 | 5.700 | 5.940 | 5.680 | 5.820 | 16,915,786 | +0.22(+3.93%) |
Mar 12, 2019 | 5.380 | 5.615 | 5.350 | 5.600 | 12,474,861 | +0.24(+4.48%) |
Mar 11, 2019 | 5.120 | 5.370 | 5.050 | 5.360 | 12,435,108 | +0.29(+5.72%) |
Mar 08, 2019 | 5.260 | 5.279 | 4.970 | 5.070 | 11,853,600 | -0.36(-6.63%) |
Mar 07, 2019 | 5.450 | 5.530 | 5.340 | 5.430 | 9,586,864 | +0.01(+0.18%) |
Mar 06, 2019 | 5.650 | 5.650 | 5.410 | 5.420 | 9,530,645 | -0.28(-4.91%) |
Mar 05, 2019 | 5.610 | 5.730 | 5.490 | 5.700 | 11,554,486 | +0.04(+0.71%) |
Mar 04, 2019 | 5.640 | 5.690 | 5.450 | 5.660 | 10,013,779 | +0.09(+1.62%) |