Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.046 | 6.125 | 6.011 | 6.086 | 1,832,075 | +0.06(+0.99%) |
Apr 29, 2019 | 6.205 | 6.205 | 5.972 | 6.026 | 2,378,245 | -0.24(-3.80%) |
Apr 26, 2019 | 5.997 | 6.294 | 5.997 | 6.264 | 4,171,521 | +0.31(+5.16%) |
Apr 25, 2019 | 5.977 | 6.066 | 5.888 | 5.957 | 3,021,364 | +0.02(+0.33%) |
Apr 24, 2019 | 5.907 | 6.026 | 5.828 | 5.937 | 2,961,288 | +0.04(+0.67%) |
Apr 23, 2019 | 5.759 | 5.962 | 5.729 | 5.897 | 2,685,855 | +0.05(+0.85%) |
Apr 22, 2019 | 5.987 | 6.076 | 5.828 | 5.848 | 2,492,789 | -0.17(-2.80%) |
Apr 18, 2019 | 6.026 | 6.125 | 5.957 | 6.016 | 2,130,001 | +0.03(+0.50%) |
Apr 17, 2019 | 6.066 | 6.155 | 5.947 | 5.987 | 2,703,029 | -0.03(-0.49%) |
Apr 16, 2019 | 6.175 | 6.175 | 5.987 | 6.016 | 2,899,296 | -0.21(-3.34%) |
Apr 15, 2019 | 6.135 | 6.274 | 6.063 | 6.225 | 2,179,664 | +0.01(+0.16%) |
Apr 12, 2019 | 6.294 | 6.344 | 6.195 | 6.215 | 1,653,898 | -0.03(-0.48%) |
Apr 11, 2019 | 6.294 | 6.383 | 6.185 | 6.244 | 2,620,438 | -0.18(-2.78%) |
Apr 10, 2019 | 6.522 | 6.581 | 6.423 | 6.423 | 1,745,307 | -0.12(-1.82%) |
Apr 09, 2019 | 6.512 | 6.581 | 6.482 | 6.542 | 1,396,306 | +0.06(+0.92%) |
Apr 08, 2019 | 6.532 | 6.601 | 6.443 | 6.482 | 2,105,931 | +0.09(+1.40%) |
Apr 05, 2019 | 6.472 | 6.472 | 6.353 | 6.393 | 1,361,417 | -0.10(-1.53%) |
Apr 04, 2019 | 6.175 | 6.492 | 6.109 | 6.492 | 2,620,217 | +0.21(+3.31%) |
Apr 03, 2019 | 6.294 | 6.358 | 6.205 | 6.284 | 2,563,999 | +0.04(+0.63%) |
Apr 02, 2019 | 6.175 | 6.324 | 6.165 | 6.244 | 2,017,032 | -0.02(-0.32%) |
Apr 01, 2019 | 6.542 | 6.552 | 6.185 | 6.264 | 3,945,377 | -0.26(-3.95%) |
Mar 29, 2019 | 6.671 | 6.710 | 6.502 | 6.522 | 3,130,734 | -0.04(-0.60%) |
Mar 28, 2019 | 6.621 | 6.621 | 6.413 | 6.562 | 4,445,937 | -0.28(-4.06%) |
Mar 27, 2019 | 7.067 | 7.087 | 6.790 | 6.839 | 3,310,150 | -0.22(-3.09%) |
Mar 26, 2019 | 7.027 | 7.087 | 6.938 | 7.057 | 2,399,835 | -0.03(-0.42%) |
Mar 25, 2019 | 6.889 | 7.127 | 6.829 | 7.087 | 3,849,538 | +0.26(+3.77%) |
Mar 22, 2019 | 6.839 | 6.948 | 6.790 | 6.829 | 2,897,071 | -0.05(-0.72%) |
Mar 21, 2019 | 6.839 | 7.008 | 6.690 | 6.879 | 3,882,622 | +0.04(+0.58%) |
Mar 20, 2019 | 6.690 | 6.898 | 6.512 | 6.839 | 4,005,650 | +0.13(+1.92%) |
Mar 19, 2019 | 6.730 | 6.740 | 6.576 | 6.710 | 2,599,197 | +0.12(+1.80%) |
Mar 18, 2019 | 6.651 | 6.730 | 6.482 | 6.591 | 3,510,218 | -0.07(-1.04%) |
Mar 15, 2019 | 6.621 | 6.780 | 6.522 | 6.661 | 5,542,018 | +0.10(+1.51%) |
Mar 14, 2019 | 6.601 | 6.760 | 6.542 | 6.562 | 3,472,190 | -0.34(-4.89%) |
Mar 13, 2019 | 6.819 | 6.958 | 6.785 | 6.899 | 3,561,370 | +0.09(+1.31%) |
Mar 12, 2019 | 6.641 | 6.829 | 6.631 | 6.809 | 2,844,944 | +0.24(+3.62%) |
Mar 11, 2019 | 6.690 | 6.770 | 6.472 | 6.571 | 3,340,707 | -0.15(-2.21%) |
Mar 08, 2019 | 6.651 | 6.730 | 6.512 | 6.720 | 3,705,709 | +0.29(+4.47%) |
Mar 07, 2019 | 6.225 | 6.443 | 6.185 | 6.433 | 2,490,327 | +0.18(+2.85%) |
Mar 06, 2019 | 6.393 | 6.472 | 6.215 | 6.254 | 3,823,362 | -0.15(-2.32%) |
Mar 05, 2019 | 6.344 | 6.413 | 6.215 | 6.403 | 2,917,052 | +0.06(+0.94%) |
Mar 04, 2019 | 6.264 | 6.344 | 6.066 | 6.344 | 3,697,315 | +0.05(+0.79%) |
Mar 01, 2019 | 6.542 | 6.671 | 6.284 | 6.294 | 3,848,873 | -0.39(-5.79%) |
Feb 28, 2019 | 6.730 | 6.760 | 6.601 | 6.681 | 2,496,233 | -0.04(-0.59%) |
Feb 27, 2019 | 6.948 | 6.968 | 6.661 | 6.720 | 3,637,120 | -0.25(-3.56%) |
Feb 26, 2019 | 6.720 | 7.018 | 6.641 | 6.968 | 3,888,697 | +0.11(+1.59%) |
Feb 25, 2019 | 6.443 | 6.928 | 6.443 | 6.859 | 4,306,676 | +0.34(+5.17%) |
Feb 22, 2019 | 6.552 | 6.700 | 6.492 | 6.522 | 3,490,510 | +0.03(+0.46%) |
Feb 21, 2019 | 6.522 | 6.601 | 6.373 | 6.492 | 3,815,510 | -0.11(-1.65%) |
Feb 20, 2019 | 6.641 | 6.760 | 6.502 | 6.601 | 5,762,339 | +0.05(+0.76%) |
Feb 19, 2019 | 6.195 | 6.581 | 6.195 | 6.552 | 6,258,733 | +0.42(+6.79%) |
Feb 15, 2019 | 6.056 | 6.145 | 5.957 | 6.135 | 3,518,255 | +0.14(+2.31%) |
Feb 14, 2019 | 5.878 | 6.007 | 5.808 | 5.997 | 2,267,038 | +0.13(+2.20%) |
Feb 13, 2019 | 5.818 | 6.007 | 5.798 | 5.868 | 2,103,770 | -0.01(-0.17%) |
Feb 12, 2019 | 5.947 | 5.997 | 5.818 | 5.878 | 2,158,879 | -0.06(-1.00%) |
Feb 11, 2019 | 5.897 | 6.016 | 5.868 | 5.937 | 1,360,650 | -0.04(-0.66%) |
Feb 08, 2019 | 5.858 | 6.016 | 5.838 | 5.977 | 2,167,633 | +0.17(+2.90%) |
Feb 07, 2019 | 5.987 | 6.026 | 5.779 | 5.808 | 3,382,958 | -0.18(-2.98%) |
Feb 06, 2019 | 5.957 | 6.165 | 5.957 | 5.987 | 2,851,484 | -0.07(-1.15%) |
Feb 05, 2019 | 5.957 | 6.066 | 5.927 | 6.056 | 2,258,096 | +0.06(+0.99%) |
Feb 04, 2019 | 5.788 | 5.997 | 5.759 | 5.997 | 1,908,223 | +0.05(+0.83%) |