Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.711 | 6.024 | 5.586 | 5.923 | 4,329,997 | +0.07(+1.15%) |
May 30, 2019 | 6.202 | 6.250 | 5.827 | 5.856 | 3,067,130 | -0.35(-5.58%) |
May 29, 2019 | 5.865 | 6.202 | 5.836 | 6.202 | 2,519,146 | +0.22(+3.70%) |
May 28, 2019 | 5.952 | 6.029 | 5.894 | 5.981 | 2,271,111 | +0.06(+0.97%) |
May 24, 2019 | 5.952 | 6.029 | 5.798 | 5.923 | 1,731,208 | +0.06(+0.98%) |
May 23, 2019 | 6.106 | 6.202 | 5.846 | 5.865 | 4,199,189 | -0.44(-7.01%) |
May 22, 2019 | 6.298 | 6.394 | 6.221 | 6.308 | 2,125,798 | -0.10(-1.50%) |
May 21, 2019 | 6.279 | 6.433 | 6.279 | 6.404 | 2,289,459 | +0.13(+2.15%) |
May 20, 2019 | 6.269 | 6.322 | 6.192 | 6.269 | 1,694,417 | +0.02(+0.31%) |
May 17, 2019 | 6.385 | 6.404 | 6.250 | 6.250 | 2,296,248 | -0.22(-3.42%) |
May 16, 2019 | 6.481 | 6.485 | 6.312 | 6.471 | 3,121,554 | +0.02(+0.30%) |
May 15, 2019 | 6.183 | 6.466 | 6.163 | 6.452 | 3,334,701 | +0.20(+3.23%) |
May 14, 2019 | 6.365 | 6.389 | 6.183 | 6.250 | 3,963,825 | -0.07(-1.07%) |
May 13, 2019 | 6.250 | 6.404 | 6.183 | 6.317 | 3,821,300 | -0.03(-0.45%) |
May 10, 2019 | 6.298 | 6.413 | 6.269 | 6.346 | 2,913,601 | +0.00(+0.00%) |
May 09, 2019 | 6.346 | 6.365 | 6.154 | 6.346 | 3,230,753 | -0.07(-1.05%) |
May 08, 2019 | 6.336 | 6.529 | 6.288 | 6.413 | 6,214,151 | +0.12(+1.83%) |
May 07, 2019 | 6.077 | 6.336 | 5.904 | 6.298 | 4,578,564 | +0.09(+1.39%) |
May 06, 2019 | 6.442 | 6.615 | 6.096 | 6.211 | 6,435,435 | -0.13(-2.12%) |
May 03, 2019 | 6.240 | 6.413 | 6.202 | 6.346 | 4,755,883 | +0.18(+2.96%) |
May 02, 2019 | 6.269 | 6.298 | 6.096 | 6.163 | 2,983,012 | -0.21(-3.32%) |
May 01, 2019 | 6.490 | 6.562 | 6.365 | 6.375 | 4,294,381 | -0.06(-0.90%) |
Apr 30, 2019 | 6.192 | 6.635 | 6.159 | 6.433 | 7,264,725 | +0.31(+5.02%) |
Apr 29, 2019 | 6.173 | 6.221 | 6.086 | 6.125 | 1,834,801 | -0.04(-0.62%) |
Apr 26, 2019 | 6.048 | 6.250 | 5.961 | 6.163 | 3,656,379 | +0.04(+0.63%) |
Apr 25, 2019 | 6.394 | 6.404 | 6.096 | 6.125 | 3,272,932 | -0.33(-5.07%) |
Apr 24, 2019 | 6.500 | 6.538 | 6.336 | 6.452 | 6,723,511 | -0.14(-2.19%) |
Apr 23, 2019 | 6.711 | 6.716 | 6.452 | 6.596 | 4,063,450 | -0.12(-1.72%) |
Apr 22, 2019 | 6.663 | 6.769 | 6.539 | 6.711 | 4,680,391 | +0.14(+2.20%) |
Apr 18, 2019 | 6.644 | 6.678 | 6.510 | 6.567 | 1,966,043 | -0.04(-0.58%) |
Apr 17, 2019 | 6.635 | 6.702 | 6.418 | 6.606 | 4,213,322 | +0.00(+0.00%) |
Apr 16, 2019 | 6.481 | 6.644 | 6.389 | 6.606 | 3,444,972 | +0.18(+2.84%) |
Apr 15, 2019 | 6.298 | 6.471 | 6.221 | 6.423 | 2,348,192 | +0.10(+1.52%) |
Apr 12, 2019 | 6.385 | 6.500 | 6.284 | 6.327 | 5,855,698 | +0.17(+2.81%) |
Apr 11, 2019 | 6.135 | 6.231 | 6.067 | 6.154 | 3,452,107 | -0.05(-0.78%) |
Apr 10, 2019 | 6.250 | 6.288 | 6.096 | 6.202 | 3,642,146 | -0.03(-0.46%) |
Apr 09, 2019 | 6.461 | 6.461 | 6.211 | 6.231 | 5,178,954 | -0.26(-4.00%) |
Apr 08, 2019 | 6.538 | 6.635 | 6.413 | 6.490 | 6,795,316 | -0.20(-3.02%) |
Apr 05, 2019 | 6.317 | 6.702 | 6.317 | 6.692 | 5,656,951 | +0.36(+5.61%) |
Apr 04, 2019 | 6.221 | 6.380 | 6.157 | 6.336 | 5,437,092 | +0.14(+2.33%) |
Apr 03, 2019 | 6.346 | 6.442 | 6.183 | 6.192 | 5,856,783 | -0.14(-2.28%) |
Apr 02, 2019 | 6.231 | 6.375 | 6.192 | 6.336 | 6,183,192 | +0.12(+1.85%) |
Apr 01, 2019 | 6.096 | 6.250 | 5.995 | 6.221 | 5,360,344 | +0.23(+3.85%) |
Mar 29, 2019 | 5.808 | 6.029 | 5.808 | 5.990 | 7,889,967 | +0.25(+4.36%) |
Mar 28, 2019 | 5.615 | 5.798 | 5.596 | 5.740 | 3,115,792 | +0.06(+1.02%) |
Mar 27, 2019 | 5.865 | 5.952 | 5.654 | 5.683 | 4,103,550 | -0.20(-3.43%) |
Mar 26, 2019 | 5.788 | 5.894 | 5.764 | 5.885 | 6,571,414 | +0.25(+4.44%) |
Mar 25, 2019 | 5.577 | 5.673 | 5.510 | 5.635 | 2,382,152 | +0.01(+0.17%) |
Mar 22, 2019 | 5.856 | 5.875 | 5.510 | 5.625 | 4,542,576 | -0.29(-4.88%) |
Mar 21, 2019 | 5.798 | 5.913 | 5.731 | 5.913 | 3,402,097 | +0.12(+2.16%) |
Mar 20, 2019 | 5.702 | 5.856 | 5.635 | 5.788 | 4,797,351 | +0.07(+1.18%) |
Mar 19, 2019 | 5.817 | 5.865 | 5.673 | 5.721 | 3,950,225 | -0.05(-0.83%) |
Mar 18, 2019 | 5.731 | 5.885 | 5.731 | 5.769 | 4,590,107 | +0.07(+1.18%) |
Mar 15, 2019 | 5.856 | 5.971 | 5.697 | 5.702 | 7,532,201 | -0.21(-3.58%) |
Mar 14, 2019 | 5.952 | 6.077 | 5.894 | 5.913 | 2,980,365 | -0.02(-0.32%) |
Mar 13, 2019 | 6.000 | 6.086 | 5.885 | 5.933 | 3,882,628 | +0.00(+0.00%) |
Mar 12, 2019 | 6.019 | 6.038 | 5.808 | 5.933 | 3,236,111 | +0.07(+1.15%) |
Mar 11, 2019 | 5.644 | 5.904 | 5.615 | 5.865 | 3,910,577 | +0.29(+5.17%) |
Mar 08, 2019 | 5.721 | 5.832 | 5.558 | 5.577 | 5,135,280 | -0.28(-4.76%) |
Mar 07, 2019 | 6.000 | 6.000 | 5.760 | 5.856 | 3,842,767 | -0.13(-2.25%) |
Mar 06, 2019 | 6.058 | 6.115 | 5.942 | 5.990 | 4,999,155 | -0.07(-1.19%) |
Mar 05, 2019 | 6.167 | 6.234 | 6.005 | 6.062 | 2,906,827 | -0.08(-1.24%) |
Mar 04, 2019 | 6.158 | 6.272 | 6.062 | 6.139 | 4,259,570 | +0.01(+0.16%) |