Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2019 | 6.166 | 6.348 | 6.080 | 6.128 | 6,266,125 | +0.02(+0.31%) |
Feb 28, 2019 | 6.376 | 6.376 | 5.842 | 6.109 | 19,467,528 | -0.36(-5.60%) |
Feb 27, 2019 | 6.271 | 6.748 | 6.238 | 6.472 | 9,259,786 | +0.26(+4.15%) |
Feb 26, 2019 | 6.080 | 6.338 | 5.975 | 6.214 | 6,594,977 | +0.14(+2.36%) |
Feb 25, 2019 | 5.584 | 6.233 | 5.574 | 6.071 | 7,274,238 | +0.53(+9.66%) |
Feb 22, 2019 | 5.479 | 5.574 | 5.431 | 5.536 | 3,898,007 | +0.10(+1.93%) |
Feb 21, 2019 | 5.517 | 5.555 | 5.383 | 5.431 | 3,326,092 | -0.12(-2.23%) |
Feb 20, 2019 | 5.355 | 5.584 | 5.355 | 5.555 | 4,610,441 | +0.19(+3.56%) |
Feb 19, 2019 | 5.536 | 5.651 | 5.355 | 5.364 | 4,484,475 | -0.31(-5.39%) |
Feb 15, 2019 | 5.555 | 5.698 | 5.488 | 5.670 | 2,487,445 | +0.16(+2.95%) |
Feb 14, 2019 | 5.250 | 5.579 | 5.250 | 5.508 | 2,203,140 | +0.24(+4.53%) |
Feb 13, 2019 | 5.259 | 5.412 | 5.221 | 5.269 | 3,664,178 | +0.04(+0.73%) |
Feb 12, 2019 | 5.107 | 5.307 | 5.097 | 5.231 | 3,891,431 | +0.20(+3.98%) |
Feb 11, 2019 | 4.830 | 5.068 | 4.763 | 5.030 | 2,598,677 | +0.15(+3.13%) |
Feb 08, 2019 | 4.820 | 4.944 | 4.820 | 4.878 | 4,502,084 | -0.01(-0.20%) |
Feb 07, 2019 | 4.963 | 5.002 | 4.868 | 4.887 | 2,867,165 | -0.11(-2.29%) |
Feb 06, 2019 | 4.868 | 5.059 | 4.820 | 5.002 | 4,189,236 | -0.03(-0.57%) |
Feb 05, 2019 | 5.040 | 5.107 | 4.954 | 5.030 | 1,630,881 | -0.04(-0.75%) |
Feb 04, 2019 | 4.897 | 5.107 | 4.897 | 5.068 | 2,719,138 | +0.10(+2.12%) |