Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.199 | 6.255 | 6.199 | 6.255 | 4,303 | +0.03(+0.56%) |
Apr 29, 2019 | 6.150 | 6.226 | 6.136 | 6.220 | 4,914 | -0.02(-0.33%) |
Apr 26, 2019 | 6.241 | 6.248 | 6.199 | 6.241 | 6,043 | +0.04(+0.67%) |
Apr 25, 2019 | 6.199 | 6.199 | 6.157 | 6.199 | 23,407 | +0.01(+0.11%) |
Apr 24, 2019 | 6.178 | 6.199 | 6.178 | 6.192 | 27,915 | -0.01(-0.19%) |
Apr 23, 2019 | 6.143 | 6.204 | 6.143 | 6.204 | 7,568 | +0.01(+0.19%) |
Apr 22, 2019 | 6.164 | 6.213 | 6.164 | 6.192 | 3,567 | -0.02(-0.26%) |
Apr 18, 2019 | 6.220 | 6.220 | 6.136 | 6.208 | 6,475 | -0.03(-0.42%) |
Apr 17, 2019 | 6.255 | 6.268 | 6.234 | 6.234 | 4,276 | -0.01(-0.21%) |
Apr 16, 2019 | 6.206 | 6.248 | 6.206 | 6.248 | 4,984 | +0.05(+0.78%) |
Apr 15, 2019 | 6.206 | 6.206 | 6.199 | 6.199 | 1,958 | +0.01(+0.22%) |
Apr 12, 2019 | 6.192 | 6.199 | 6.159 | 6.185 | 11,799 | -0.00(-0.06%) |
Apr 11, 2019 | 6.157 | 6.190 | 6.157 | 6.189 | 1,479 | +0.03(+0.55%) |
Apr 10, 2019 | 6.129 | 6.155 | 6.129 | 6.155 | 526 | +0.02(+0.30%) |
Apr 09, 2019 | 6.140 | 6.140 | 6.129 | 6.136 | 3,500 | -0.01(-0.11%) |
Apr 08, 2019 | 6.136 | 6.157 | 6.132 | 6.143 | 8,196 | -0.04(-0.67%) |
Apr 05, 2019 | 6.189 | 6.189 | 6.185 | 6.185 | 575 | +0.01(+0.11%) |
Apr 04, 2019 | 6.181 | 6.181 | 6.178 | 6.178 | 1,037 | +0.01(+0.12%) |
Apr 03, 2019 | 6.171 | 6.197 | 6.150 | 6.170 | 9,367 | +0.04(+0.67%) |
Apr 02, 2019 | 6.129 | 6.136 | 6.129 | 6.129 | 4,373 | +0.01(+0.11%) |
Apr 01, 2019 | 6.116 | 6.127 | 6.090 | 6.122 | 4,701 | +0.07(+1.19%) |
Mar 29, 2019 | 6.032 | 6.084 | 6.032 | 6.050 | 7,194 | +0.03(+0.53%) |
Mar 28, 2019 | 6.004 | 6.031 | 6.004 | 6.018 | 7,940 | +0.01(+0.19%) |
Mar 27, 2019 | 6.020 | 6.020 | 6.004 | 6.007 | 37,935 | +0.01(+0.16%) |
Mar 26, 2019 | 5.990 | 5.997 | 5.990 | 5.997 | 867 | +0.03(+0.47%) |
Mar 25, 2019 | 5.963 | 5.997 | 5.963 | 5.970 | 6,813 | +0.03(+0.47%) |
Mar 22, 2019 | 6.039 | 6.046 | 5.942 | 5.942 | 37,700 | -0.18(-3.01%) |
Mar 21, 2019 | 6.095 | 6.143 | 6.095 | 6.126 | 5,331 | -0.01(-0.17%) |
Mar 20, 2019 | 6.095 | 6.154 | 6.095 | 6.136 | 6,504 | +0.00(+0.06%) |
Mar 19, 2019 | 6.148 | 6.148 | 6.129 | 6.133 | 2,004 | +0.01(+0.17%) |
Mar 18, 2019 | 6.102 | 6.129 | 6.053 | 6.122 | 8,874 | +0.03(+0.46%) |
Mar 15, 2019 | 6.011 | 6.095 | 6.011 | 6.095 | 17,699 | +0.11(+1.86%) |
Mar 14, 2019 | 5.997 | 6.041 | 5.907 | 5.983 | 56,543 | +0.00(+0.00%) |
Mar 13, 2019 | 5.928 | 6.004 | 5.914 | 5.983 | 8,697 | +0.06(+0.94%) |
Mar 12, 2019 | 5.839 | 5.938 | 5.839 | 5.928 | 8,048 | +0.04(+0.71%) |
Mar 11, 2019 | 5.865 | 5.886 | 5.845 | 5.886 | 19,126 | +0.06(+0.95%) |
Mar 08, 2019 | 5.872 | 5.872 | 5.796 | 5.831 | 374,849 | -0.07(-1.18%) |
Mar 07, 2019 | 5.935 | 5.935 | 5.900 | 5.900 | 19,877 | -0.03(-0.59%) |
Mar 06, 2019 | 5.977 | 5.990 | 5.928 | 5.935 | 82,836 | -0.03(-0.47%) |
Mar 05, 2019 | 5.997 | 5.997 | 5.963 | 5.963 | 13,563 | -0.04(-0.69%) |
Mar 04, 2019 | 6.046 | 6.046 | 6.004 | 6.004 | 19,700 | -0.05(-0.80%) |
Mar 01, 2019 | 5.921 | 6.053 | 5.921 | 6.053 | 4,029 | +0.04(+0.69%) |
Feb 28, 2019 | 5.977 | 6.011 | 5.977 | 6.011 | 2,611 | +0.02(+0.38%) |
Feb 27, 2019 | 5.977 | 5.996 | 5.956 | 5.988 | 11,360 | +0.01(+0.21%) |
Feb 26, 2019 | 5.956 | 5.977 | 5.956 | 5.976 | 3,282 | +0.01(+0.22%) |
Feb 25, 2019 | 5.942 | 5.963 | 5.914 | 5.963 | 7,553 | +0.04(+0.70%) |
Feb 22, 2019 | 5.865 | 5.921 | 5.865 | 5.921 | 3,885 | +0.03(+0.47%) |
Feb 21, 2019 | 5.900 | 5.900 | 5.824 | 5.893 | 7,659 | -0.03(-0.59%) |
Feb 20, 2019 | 5.879 | 5.928 | 5.879 | 5.928 | 4,145 | +0.02(+0.35%) |
Feb 19, 2019 | 5.817 | 5.916 | 5.817 | 5.907 | 8,792 | +0.03(+0.59%) |
Feb 15, 2019 | 5.803 | 5.956 | 5.803 | 5.872 | 6,043 | +0.08(+1.44%) |
Feb 14, 2019 | 5.761 | 5.803 | 5.761 | 5.789 | 7,360 | +0.01(+0.12%) |
Feb 13, 2019 | 5.740 | 5.782 | 5.740 | 5.782 | 719 | +0.03(+0.48%) |
Feb 12, 2019 | 5.726 | 5.778 | 5.726 | 5.754 | 24,627 | +0.06(+0.98%) |
Feb 11, 2019 | 5.685 | 5.735 | 5.685 | 5.699 | 8,354 | -0.01(-0.12%) |
Feb 08, 2019 | 5.733 | 5.733 | 5.706 | 5.706 | 12,375 | -0.02(-0.36%) |
Feb 07, 2019 | 5.746 | 5.754 | 5.726 | 5.726 | 11,346 | -0.05(-0.84%) |
Feb 06, 2019 | 5.775 | 5.803 | 5.775 | 5.775 | 4,817 | +0.00(+0.00%) |
Feb 05, 2019 | 5.733 | 5.798 | 5.733 | 5.775 | 42,452 | +0.02(+0.38%) |
Feb 04, 2019 | 5.761 | 5.761 | 5.594 | 5.753 | 1,961 | -0.04(-0.62%) |