Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.509 | 6.509 | 6.352 | 6.396 | 53,253 | +0.06(+0.89%) |
Apr 29, 2019 | 6.311 | 6.382 | 6.311 | 6.340 | 18,505 | -0.01(-0.11%) |
Apr 26, 2019 | 6.318 | 6.354 | 6.269 | 6.347 | 39,040 | +0.07(+1.12%) |
Apr 25, 2019 | 6.354 | 6.354 | 6.262 | 6.276 | 77,282 | -0.06(-1.00%) |
Apr 24, 2019 | 6.382 | 6.382 | 6.335 | 6.340 | 42,089 | -0.01(-0.11%) |
Apr 23, 2019 | 6.396 | 6.473 | 6.333 | 6.347 | 43,999 | +0.02(+0.33%) |
Apr 22, 2019 | 6.326 | 6.361 | 6.283 | 6.326 | 64,449 | -0.01(-0.22%) |
Apr 18, 2019 | 6.361 | 6.361 | 6.332 | 6.340 | 24,417 | +0.01(+0.22%) |
Apr 17, 2019 | 6.326 | 6.333 | 6.269 | 6.326 | 60,745 | +0.02(+0.34%) |
Apr 16, 2019 | 6.333 | 6.333 | 6.256 | 6.304 | 46,863 | +0.05(+0.79%) |
Apr 15, 2019 | 6.375 | 6.375 | 6.255 | 6.255 | 100,259 | -0.13(-2.09%) |
Apr 12, 2019 | 6.311 | 6.389 | 6.290 | 6.389 | 41,595 | +0.07(+1.11%) |
Apr 11, 2019 | 6.318 | 6.324 | 6.216 | 6.318 | 33,063 | +0.04(+0.67%) |
Apr 10, 2019 | 6.255 | 6.283 | 6.240 | 6.276 | 34,917 | +0.04(+0.68%) |
Apr 09, 2019 | 6.241 | 6.248 | 6.231 | 6.234 | 14,650 | -0.01(-0.11%) |
Apr 08, 2019 | 6.171 | 6.241 | 6.171 | 6.241 | 5,819 | +0.03(+0.44%) |
Apr 05, 2019 | 6.227 | 6.234 | 6.171 | 6.214 | 56,218 | +0.03(+0.43%) |
Apr 04, 2019 | 6.196 | 6.196 | 6.161 | 6.187 | 12,202 | +0.04(+0.65%) |
Apr 03, 2019 | 6.189 | 6.196 | 6.063 | 6.147 | 57,282 | -0.04(-0.57%) |
Apr 02, 2019 | 6.203 | 6.211 | 6.161 | 6.182 | 74,276 | +0.04(+0.57%) |
Apr 01, 2019 | 6.161 | 6.196 | 6.140 | 6.147 | 40,931 | -0.02(-0.40%) |
Mar 29, 2019 | 6.182 | 6.196 | 6.157 | 6.171 | 66,990 | +0.02(+0.36%) |
Mar 28, 2019 | 6.126 | 6.175 | 6.126 | 6.149 | 30,765 | -0.00(-0.07%) |
Mar 27, 2019 | 6.133 | 6.169 | 6.133 | 6.154 | 9,538 | +0.04(+0.69%) |
Mar 26, 2019 | 6.154 | 6.161 | 6.091 | 6.112 | 72,245 | +0.04(+0.58%) |
Mar 25, 2019 | 6.140 | 6.196 | 6.056 | 6.077 | 67,870 | -0.05(-0.86%) |
Mar 22, 2019 | 6.168 | 6.177 | 6.077 | 6.129 | 63,134 | -0.02(-0.40%) |
Mar 21, 2019 | 6.077 | 6.175 | 6.077 | 6.154 | 22,124 | +0.06(+1.03%) |
Mar 20, 2019 | 6.021 | 6.091 | 6.021 | 6.091 | 42,711 | +0.04(+0.69%) |
Mar 19, 2019 | 6.042 | 6.091 | 6.000 | 6.049 | 114,662 | -0.01(-0.12%) |
Mar 18, 2019 | 6.063 | 6.081 | 6.014 | 6.056 | 65,132 | -0.01(-0.12%) |
Mar 15, 2019 | 6.112 | 6.147 | 6.063 | 6.063 | 58,420 | -0.06(-1.03%) |
Mar 14, 2019 | 6.147 | 6.154 | 6.105 | 6.126 | 41,282 | +0.01(+0.11%) |
Mar 13, 2019 | 6.077 | 6.133 | 6.077 | 6.119 | 9,101 | +0.04(+0.58%) |
Mar 12, 2019 | 6.133 | 6.168 | 6.063 | 6.084 | 25,037 | -0.04(-0.57%) |
Mar 11, 2019 | 6.126 | 6.168 | 6.105 | 6.119 | 57,503 | -0.00(-0.07%) |
Mar 08, 2019 | 6.172 | 6.172 | 6.109 | 6.123 | 19,402 | -0.01(-0.17%) |
Mar 07, 2019 | 6.186 | 6.186 | 6.054 | 6.133 | 86,053 | +0.00(+0.03%) |
Mar 06, 2019 | 6.158 | 6.159 | 6.130 | 6.132 | 39,817 | -0.00(-0.00%) |
Mar 05, 2019 | 6.088 | 6.144 | 6.063 | 6.132 | 53,062 | +0.06(+0.95%) |
Mar 04, 2019 | 6.074 | 6.081 | 6.047 | 6.074 | 34,067 | +0.02(+0.34%) |
Mar 01, 2019 | 6.012 | 6.067 | 5.998 | 6.053 | 93,417 | +0.03(+0.58%) |
Feb 28, 2019 | 6.144 | 6.144 | 6.012 | 6.019 | 167,900 | -0.10(-1.70%) |
Feb 27, 2019 | 6.081 | 6.123 | 6.053 | 6.123 | 41,212 | +0.13(+2.21%) |
Feb 26, 2019 | 6.116 | 6.172 | 5.991 | 5.991 | 63,434 | -0.07(-1.15%) |
Feb 25, 2019 | 6.137 | 6.144 | 6.060 | 6.060 | 23,153 | -0.01(-0.23%) |
Feb 22, 2019 | 6.067 | 6.130 | 5.991 | 6.074 | 65,248 | +0.03(+0.58%) |
Feb 21, 2019 | 6.060 | 6.060 | 5.996 | 6.040 | 55,122 | +0.03(+0.46%) |
Feb 20, 2019 | 6.019 | 6.019 | 5.977 | 6.012 | 52,766 | +0.03(+0.47%) |
Feb 19, 2019 | 5.949 | 6.019 | 5.921 | 5.984 | 44,905 | +0.05(+0.82%) |
Feb 15, 2019 | 6.053 | 6.067 | 5.928 | 5.935 | 36,935 | -0.10(-1.61%) |
Feb 14, 2019 | 6.007 | 6.040 | 5.975 | 6.033 | 34,252 | +0.01(+0.23%) |
Feb 13, 2019 | 6.060 | 6.060 | 6.001 | 6.019 | 68,434 | +0.01(+0.23%) |
Feb 12, 2019 | 5.991 | 6.022 | 5.991 | 6.005 | 45,796 | -0.01(-0.12%) |
Feb 11, 2019 | 5.956 | 6.033 | 5.921 | 6.012 | 161,373 | +0.06(+0.98%) |
Feb 08, 2019 | 5.933 | 5.953 | 5.919 | 5.953 | 63,201 | +0.01(+0.23%) |
Feb 07, 2019 | 5.933 | 5.946 | 5.863 | 5.939 | 123,536 | +0.01(+0.22%) |
Feb 06, 2019 | 5.905 | 5.935 | 5.898 | 5.926 | 44,566 | -0.01(-0.11%) |
Feb 05, 2019 | 5.933 | 5.939 | 5.893 | 5.933 | 43,842 | +0.01(+0.23%) |
Feb 04, 2019 | 5.850 | 5.933 | 5.843 | 5.919 | 100,026 | +0.06(+0.94%) |