Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.710 | 6.023 | 5.585 | 5.922 | 4,330,756 | +0.07(+1.15%) |
May 30, 2019 | 6.201 | 6.249 | 5.826 | 5.855 | 3,067,668 | -0.35(-5.58%) |
May 29, 2019 | 5.864 | 6.201 | 5.835 | 6.201 | 2,519,588 | +0.22(+3.70%) |
May 28, 2019 | 5.951 | 6.028 | 5.893 | 5.980 | 2,271,509 | +0.06(+0.97%) |
May 24, 2019 | 5.951 | 6.028 | 5.797 | 5.922 | 1,731,512 | +0.06(+0.98%) |
May 23, 2019 | 6.105 | 6.201 | 5.845 | 5.864 | 4,199,925 | -0.44(-7.01%) |
May 22, 2019 | 6.297 | 6.393 | 6.220 | 6.306 | 2,126,171 | -0.10(-1.50%) |
May 21, 2019 | 6.278 | 6.431 | 6.278 | 6.403 | 2,289,860 | +0.13(+2.15%) |
May 20, 2019 | 6.268 | 6.321 | 6.191 | 6.268 | 1,694,715 | +0.02(+0.31%) |
May 17, 2019 | 6.383 | 6.403 | 6.249 | 6.249 | 2,296,651 | -0.22(-3.42%) |
May 16, 2019 | 6.480 | 6.484 | 6.311 | 6.470 | 3,122,101 | +0.02(+0.30%) |
May 15, 2019 | 6.182 | 6.465 | 6.162 | 6.451 | 3,335,286 | +0.20(+3.23%) |
May 14, 2019 | 6.364 | 6.388 | 6.182 | 6.249 | 3,964,520 | -0.07(-1.07%) |
May 13, 2019 | 6.249 | 6.403 | 6.182 | 6.316 | 3,821,971 | -0.03(-0.45%) |
May 10, 2019 | 6.297 | 6.412 | 6.268 | 6.345 | 2,914,112 | +0.00(+0.00%) |
May 09, 2019 | 6.345 | 6.364 | 6.153 | 6.345 | 3,231,320 | -0.07(-1.05%) |
May 08, 2019 | 6.335 | 6.528 | 6.287 | 6.412 | 6,215,241 | +0.12(+1.83%) |
May 07, 2019 | 6.076 | 6.335 | 5.903 | 6.297 | 4,579,367 | +0.09(+1.39%) |
May 06, 2019 | 6.441 | 6.614 | 6.095 | 6.210 | 6,436,564 | -0.13(-2.12%) |
May 03, 2019 | 6.239 | 6.412 | 6.201 | 6.345 | 4,756,717 | +0.18(+2.96%) |
May 02, 2019 | 6.268 | 6.297 | 6.095 | 6.162 | 2,983,535 | -0.21(-3.32%) |
May 01, 2019 | 6.489 | 6.561 | 6.364 | 6.374 | 4,295,134 | -0.06(-0.90%) |
Apr 30, 2019 | 6.191 | 6.633 | 6.157 | 6.431 | 7,266,000 | +0.31(+5.02%) |
Apr 29, 2019 | 6.172 | 6.220 | 6.085 | 6.124 | 1,835,122 | -0.04(-0.62%) |
Apr 26, 2019 | 6.047 | 6.249 | 5.960 | 6.162 | 3,657,020 | +0.04(+0.63%) |
Apr 25, 2019 | 6.393 | 6.403 | 6.095 | 6.124 | 3,273,506 | -0.33(-5.07%) |
Apr 24, 2019 | 6.499 | 6.537 | 6.335 | 6.451 | 6,724,690 | -0.14(-2.19%) |
Apr 23, 2019 | 6.710 | 6.715 | 6.451 | 6.595 | 4,064,163 | -0.12(-1.72%) |
Apr 22, 2019 | 6.662 | 6.768 | 6.538 | 6.710 | 4,681,212 | +0.14(+2.20%) |
Apr 18, 2019 | 6.643 | 6.677 | 6.508 | 6.566 | 1,966,388 | -0.04(-0.58%) |
Apr 17, 2019 | 6.633 | 6.701 | 6.417 | 6.605 | 4,214,062 | +0.00(+0.00%) |
Apr 16, 2019 | 6.480 | 6.643 | 6.388 | 6.605 | 3,445,576 | +0.18(+2.84%) |
Apr 15, 2019 | 6.297 | 6.470 | 6.220 | 6.422 | 2,348,604 | +0.10(+1.52%) |
Apr 12, 2019 | 6.383 | 6.499 | 6.282 | 6.326 | 5,856,725 | +0.17(+2.81%) |
Apr 11, 2019 | 6.133 | 6.230 | 6.066 | 6.153 | 3,452,712 | -0.05(-0.78%) |
Apr 10, 2019 | 6.249 | 6.287 | 6.095 | 6.201 | 3,642,785 | -0.03(-0.46%) |
Apr 09, 2019 | 6.460 | 6.460 | 6.210 | 6.230 | 5,179,863 | -0.26(-4.00%) |
Apr 08, 2019 | 6.537 | 6.633 | 6.412 | 6.489 | 6,796,508 | -0.20(-3.02%) |
Apr 05, 2019 | 6.316 | 6.701 | 6.316 | 6.691 | 5,657,943 | +0.36(+5.61%) |
Apr 04, 2019 | 6.220 | 6.379 | 6.156 | 6.335 | 5,438,046 | +0.14(+2.33%) |
Apr 03, 2019 | 6.345 | 6.441 | 6.182 | 6.191 | 5,857,810 | -0.14(-2.28%) |
Apr 02, 2019 | 6.230 | 6.374 | 6.191 | 6.335 | 6,184,277 | +0.12(+1.85%) |
Apr 01, 2019 | 6.095 | 6.249 | 5.994 | 6.220 | 5,361,284 | +0.23(+3.85%) |
Mar 29, 2019 | 5.807 | 6.028 | 5.807 | 5.989 | 7,891,350 | +0.25(+4.36%) |
Mar 28, 2019 | 5.614 | 5.797 | 5.595 | 5.739 | 3,116,338 | +0.06(+1.02%) |
Mar 27, 2019 | 5.864 | 5.951 | 5.653 | 5.682 | 4,104,270 | -0.20(-3.43%) |
Mar 26, 2019 | 5.787 | 5.893 | 5.763 | 5.883 | 6,572,567 | +0.25(+4.44%) |
Mar 25, 2019 | 5.576 | 5.672 | 5.509 | 5.634 | 2,382,570 | +0.01(+0.17%) |
Mar 22, 2019 | 5.855 | 5.874 | 5.509 | 5.624 | 4,543,372 | -0.29(-4.88%) |
Mar 21, 2019 | 5.797 | 5.912 | 5.730 | 5.912 | 3,402,694 | +0.12(+2.16%) |
Mar 20, 2019 | 5.701 | 5.855 | 5.634 | 5.787 | 4,798,192 | +0.07(+1.18%) |
Mar 19, 2019 | 5.816 | 5.864 | 5.672 | 5.720 | 3,950,918 | -0.05(-0.83%) |
Mar 18, 2019 | 5.730 | 5.883 | 5.730 | 5.768 | 4,590,912 | +0.07(+1.18%) |
Mar 15, 2019 | 5.855 | 5.970 | 5.696 | 5.701 | 7,533,523 | -0.21(-3.58%) |
Mar 14, 2019 | 5.951 | 6.076 | 5.893 | 5.912 | 2,980,888 | -0.02(-0.32%) |
Mar 13, 2019 | 5.999 | 6.085 | 5.883 | 5.932 | 3,883,309 | +0.00(+0.00%) |
Mar 12, 2019 | 6.018 | 6.037 | 5.807 | 5.932 | 3,236,679 | +0.07(+1.15%) |
Mar 11, 2019 | 5.643 | 5.903 | 5.614 | 5.864 | 3,911,263 | +0.29(+5.17%) |
Mar 08, 2019 | 5.720 | 5.831 | 5.557 | 5.576 | 5,136,181 | -0.28(-4.76%) |
Mar 07, 2019 | 5.999 | 5.999 | 5.759 | 5.855 | 3,843,441 | -0.13(-2.25%) |
Mar 06, 2019 | 6.057 | 6.114 | 5.941 | 5.989 | 5,000,032 | -0.07(-1.19%) |
Mar 05, 2019 | 6.166 | 6.233 | 6.004 | 6.061 | 2,907,429 | -0.08(-1.24%) |
Mar 04, 2019 | 6.157 | 6.271 | 6.061 | 6.138 | 4,260,452 | +0.01(+0.16%) |