Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.110 | 6.170 | 6.060 | 6.130 | 447,300 | +0.03(+0.49%) |
Apr 29, 2019 | 6.050 | 6.195 | 6.015 | 6.100 | 338,561 | +0.06(+0.99%) |
Apr 26, 2019 | 6.000 | 6.080 | 5.940 | 6.040 | 240,700 | +0.03(+0.50%) |
Apr 25, 2019 | 6.000 | 6.070 | 5.880 | 6.010 | 275,808 | -0.02(-0.33%) |
Apr 24, 2019 | 6.100 | 6.180 | 5.990 | 6.030 | 759,964 | -0.04(-0.66%) |
Apr 23, 2019 | 5.920 | 6.170 | 5.900 | 6.070 | 636,552 | +0.17(+2.88%) |
Apr 22, 2019 | 5.720 | 5.950 | 5.680 | 5.900 | 623,674 | +0.15(+2.61%) |
Apr 18, 2019 | 5.800 | 5.880 | 5.660 | 5.750 | 447,200 | -0.05(-0.86%) |
Apr 17, 2019 | 6.120 | 6.160 | 5.730 | 5.800 | 1,006,299 | -0.30(-4.92%) |
Apr 16, 2019 | 6.310 | 6.400 | 6.080 | 6.100 | 517,572 | -0.17(-2.71%) |
Apr 15, 2019 | 6.370 | 6.420 | 6.175 | 6.270 | 502,755 | -0.08(-1.26%) |
Apr 12, 2019 | 6.480 | 6.480 | 6.330 | 6.350 | 401,300 | -0.08(-1.24%) |
Apr 11, 2019 | 6.520 | 6.520 | 6.410 | 6.430 | 343,288 | -0.11(-1.68%) |
Apr 10, 2019 | 6.550 | 6.640 | 6.450 | 6.540 | 432,024 | +0.00(+0.00%) |
Apr 09, 2019 | 6.570 | 6.630 | 6.540 | 6.540 | 653,781 | -0.06(-0.91%) |
Apr 08, 2019 | 6.490 | 6.610 | 6.450 | 6.600 | 443,807 | +0.09(+1.38%) |
Apr 05, 2019 | 6.400 | 6.530 | 6.390 | 6.510 | 453,400 | +0.12(+1.88%) |
Apr 04, 2019 | 6.350 | 6.460 | 6.300 | 6.390 | 708,109 | +0.06(+0.95%) |
Apr 03, 2019 | 6.160 | 6.340 | 6.140 | 6.330 | 535,335 | +0.19(+3.09%) |
Apr 02, 2019 | 6.080 | 6.205 | 5.990 | 6.140 | 578,999 | +0.04(+0.66%) |
Apr 01, 2019 | 6.260 | 6.280 | 6.050 | 6.100 | 630,325 | -0.13(-2.09%) |
Mar 29, 2019 | 6.200 | 6.280 | 6.140 | 6.230 | 879,300 | +0.04(+0.65%) |
Mar 28, 2019 | 6.120 | 6.200 | 6.090 | 6.190 | 462,315 | +0.09(+1.48%) |
Mar 27, 2019 | 6.100 | 6.150 | 5.985 | 6.100 | 740,371 | -0.04(-0.65%) |
Mar 26, 2019 | 6.220 | 6.265 | 6.090 | 6.140 | 415,903 | -0.01(-0.16%) |
Mar 25, 2019 | 6.140 | 6.225 | 6.040 | 6.150 | 593,175 | -0.01(-0.16%) |
Mar 22, 2019 | 6.430 | 6.460 | 6.100 | 6.160 | 785,800 | -0.30(-4.64%) |
Mar 21, 2019 | 6.350 | 6.520 | 6.350 | 6.460 | 520,711 | +0.08(+1.25%) |
Mar 20, 2019 | 6.300 | 6.460 | 6.270 | 6.380 | 621,198 | +0.04(+0.63%) |
Mar 19, 2019 | 6.280 | 6.370 | 6.180 | 6.340 | 567,267 | +0.12(+1.93%) |
Mar 18, 2019 | 6.140 | 6.321 | 6.110 | 6.220 | 773,209 | +0.10(+1.63%) |
Mar 15, 2019 | 6.200 | 6.320 | 6.090 | 6.120 | 1,157,500 | -0.05(-0.81%) |
Mar 14, 2019 | 6.280 | 6.340 | 6.130 | 6.170 | 634,056 | -0.11(-1.75%) |
Mar 13, 2019 | 5.870 | 6.470 | 5.850 | 6.280 | 935,112 | -0.13(-2.03%) |
Mar 12, 2019 | 6.260 | 6.540 | 6.230 | 6.410 | 577,820 | +0.01(+0.16%) |
Mar 11, 2019 | 6.490 | 6.490 | 6.370 | 6.400 | 745,583 | -0.08(-1.23%) |
Mar 08, 2019 | 6.450 | 6.520 | 6.415 | 6.480 | 547,300 | +0.00(+0.00%) |
Mar 07, 2019 | 6.400 | 6.570 | 6.340 | 6.480 | 581,432 | +0.04(+0.62%) |
Mar 06, 2019 | 6.630 | 6.630 | 6.390 | 6.440 | 524,819 | -0.15(-2.28%) |
Mar 05, 2019 | 6.600 | 6.710 | 6.580 | 6.590 | 569,554 | +0.00(+0.00%) |
Mar 04, 2019 | 6.830 | 6.840 | 6.490 | 6.590 | 650,439 | -0.26(-3.80%) |
Mar 01, 2019 | 6.570 | 6.880 | 6.470 | 6.850 | 1,242,600 | +0.34(+5.22%) |
Feb 28, 2019 | 6.570 | 6.650 | 6.240 | 6.510 | 1,275,599 | -0.10(-1.51%) |
Feb 27, 2019 | 6.030 | 6.700 | 5.720 | 6.610 | 2,455,532 | +0.31(+4.92%) |
Feb 26, 2019 | 6.390 | 6.400 | 6.100 | 6.300 | 2,248,804 | -0.13(-2.02%) |
Feb 25, 2019 | 6.620 | 6.640 | 6.420 | 6.430 | 964,971 | -0.17(-2.58%) |
Feb 22, 2019 | 6.640 | 6.670 | 6.510 | 6.600 | 823,700 | +0.00(+0.00%) |
Feb 21, 2019 | 6.650 | 6.710 | 6.515 | 6.600 | 431,656 | -0.06(-0.90%) |
Feb 20, 2019 | 6.550 | 6.700 | 6.520 | 6.660 | 580,411 | +0.13(+1.99%) |
Feb 19, 2019 | 6.490 | 6.570 | 6.486 | 6.530 | 449,553 | +0.06(+0.93%) |
Feb 15, 2019 | 6.300 | 6.480 | 6.260 | 6.470 | 609,200 | +0.22(+3.52%) |
Feb 14, 2019 | 6.380 | 6.470 | 6.225 | 6.250 | 735,757 | -0.16(-2.50%) |
Feb 13, 2019 | 6.260 | 6.420 | 6.170 | 6.410 | 834,110 | +0.13(+2.07%) |
Feb 12, 2019 | 5.980 | 6.360 | 5.980 | 6.280 | 1,071,022 | +0.34(+5.72%) |
Feb 11, 2019 | 5.880 | 6.000 | 5.830 | 5.940 | 318,589 | +0.09(+1.54%) |
Feb 08, 2019 | 5.890 | 5.940 | 5.810 | 5.850 | 418,500 | -0.06(-1.02%) |
Feb 07, 2019 | 5.950 | 5.970 | 5.760 | 5.910 | 710,970 | -0.06(-1.01%) |
Feb 06, 2019 | 6.000 | 6.050 | 5.920 | 5.970 | 393,468 | -0.03(-0.50%) |
Feb 05, 2019 | 6.050 | 6.100 | 5.930 | 6.000 | 503,553 | -0.04(-0.66%) |
Feb 04, 2019 | 5.910 | 6.060 | 5.850 | 6.040 | 359,739 | +0.13(+2.20%) |