Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.326 | 5.343 | 5.202 | 5.226 | 37,623,392 | -0.05(-0.91%) |
Apr 29, 2019 | 5.323 | 5.338 | 5.271 | 5.275 | 26,621,680 | -0.00(-0.06%) |
Apr 26, 2019 | 5.299 | 5.329 | 5.233 | 5.278 | 31,743,986 | -0.03(-0.58%) |
Apr 25, 2019 | 5.261 | 5.367 | 5.226 | 5.309 | 37,762,580 | +0.04(+0.85%) |
Apr 24, 2019 | 5.402 | 5.402 | 5.189 | 5.264 | 47,981,064 | -0.16(-2.91%) |
Apr 23, 2019 | 5.443 | 5.470 | 5.381 | 5.422 | 40,224,712 | +0.04(+0.70%) |
Apr 22, 2019 | 5.391 | 5.443 | 5.357 | 5.384 | 34,833,000 | +0.02(+0.45%) |
Apr 18, 2019 | 5.374 | 5.439 | 5.299 | 5.360 | 74,488,624 | +0.11(+2.09%) |
Apr 17, 2019 | 5.364 | 5.367 | 5.158 | 5.251 | 52,638,012 | -0.02(-0.46%) |
Apr 16, 2019 | 5.120 | 5.353 | 5.117 | 5.275 | 69,382,504 | +0.12(+2.33%) |
Apr 15, 2019 | 5.281 | 5.285 | 5.124 | 5.154 | 85,424,928 | +0.03(+0.54%) |
Apr 12, 2019 | 5.391 | 5.415 | 5.110 | 5.127 | 181,128,896 | -0.53(-9.29%) |
Apr 11, 2019 | 5.745 | 5.769 | 5.618 | 5.652 | 63,703,436 | -0.18(-3.06%) |
Apr 10, 2019 | 5.782 | 5.882 | 5.758 | 5.830 | 56,384,016 | +0.04(+0.65%) |
Apr 09, 2019 | 5.810 | 5.820 | 5.710 | 5.793 | 43,619,204 | -0.04(-0.65%) |
Apr 08, 2019 | 5.728 | 5.892 | 5.724 | 5.830 | 79,955,528 | +0.17(+2.97%) |
Apr 05, 2019 | 5.535 | 5.700 | 5.527 | 5.662 | 61,085,376 | +0.11(+2.04%) |
Apr 04, 2019 | 5.340 | 5.577 | 5.336 | 5.549 | 47,413,176 | +0.15(+2.86%) |
Apr 03, 2019 | 5.535 | 5.563 | 5.377 | 5.395 | 51,660,240 | -0.10(-1.87%) |
Apr 02, 2019 | 5.480 | 5.504 | 5.412 | 5.498 | 41,761,008 | +0.03(+0.50%) |
Apr 01, 2019 | 5.542 | 5.570 | 5.444 | 5.470 | 43,744,076 | +0.01(+0.13%) |
Mar 29, 2019 | 5.508 | 5.556 | 5.424 | 5.463 | 40,991,864 | +0.04(+0.76%) |
Mar 28, 2019 | 5.244 | 5.456 | 5.233 | 5.422 | 56,172,740 | +0.11(+2.00%) |
Mar 27, 2019 | 5.463 | 5.498 | 5.299 | 5.316 | 69,818,264 | -0.31(-5.49%) |
Mar 26, 2019 | 5.559 | 5.642 | 5.515 | 5.625 | 51,786,232 | +0.18(+3.21%) |
Mar 25, 2019 | 5.460 | 5.508 | 5.371 | 5.450 | 57,112,992 | +0.02(+0.38%) |
Mar 22, 2019 | 5.604 | 5.666 | 5.415 | 5.429 | 103,481,496 | -0.42(-7.21%) |
Mar 21, 2019 | 5.927 | 5.995 | 5.700 | 5.851 | 88,828,256 | -0.20(-3.29%) |
Mar 20, 2019 | 5.954 | 6.143 | 5.944 | 6.050 | 61,801,320 | +0.09(+1.50%) |
Mar 19, 2019 | 5.899 | 6.026 | 5.868 | 5.961 | 93,770,440 | +0.09(+1.52%) |
Mar 18, 2019 | 5.703 | 5.872 | 5.697 | 5.872 | 66,718,324 | +0.18(+3.13%) |
Mar 15, 2019 | 5.587 | 5.707 | 5.583 | 5.693 | 70,803,864 | +0.12(+2.09%) |
Mar 14, 2019 | 5.577 | 5.635 | 5.532 | 5.577 | 40,836,008 | +0.00(+0.00%) |
Mar 13, 2019 | 5.405 | 5.614 | 5.402 | 5.577 | 40,173,920 | +0.15(+2.72%) |
Mar 12, 2019 | 5.467 | 5.549 | 5.415 | 5.429 | 32,126,128 | -0.02(-0.32%) |
Mar 11, 2019 | 5.275 | 5.480 | 5.268 | 5.446 | 58,893,664 | +0.31(+5.94%) |
Mar 08, 2019 | 5.103 | 5.151 | 5.060 | 5.141 | 36,754,616 | -0.02(-0.40%) |
Mar 07, 2019 | 5.254 | 5.254 | 5.130 | 5.161 | 30,720,404 | -0.09(-1.64%) |
Mar 06, 2019 | 5.340 | 5.357 | 5.202 | 5.247 | 32,493,440 | -0.13(-2.36%) |
Mar 05, 2019 | 5.312 | 5.384 | 5.295 | 5.374 | 17,977,424 | +0.03(+0.64%) |
Mar 04, 2019 | 5.364 | 5.388 | 5.288 | 5.340 | 24,252,744 | +0.02(+0.45%) |
Mar 01, 2019 | 5.381 | 5.439 | 5.295 | 5.316 | 42,610,884 | -0.08(-1.46%) |
Feb 28, 2019 | 5.625 | 5.628 | 5.343 | 5.395 | 81,376,464 | -0.24(-4.26%) |
Feb 27, 2019 | 5.611 | 5.686 | 5.566 | 5.635 | 36,130,632 | +0.05(+0.92%) |
Feb 26, 2019 | 5.621 | 5.666 | 5.542 | 5.583 | 37,596,520 | +0.01(+0.18%) |
Feb 25, 2019 | 5.679 | 5.690 | 5.573 | 5.573 | 46,176,508 | -0.13(-2.35%) |
Feb 22, 2019 | 5.731 | 5.746 | 5.673 | 5.707 | 33,653,240 | -0.01(-0.12%) |
Feb 21, 2019 | 5.707 | 5.762 | 5.630 | 5.714 | 40,281,440 | -0.02(-0.42%) |
Feb 20, 2019 | 5.731 | 5.861 | 5.714 | 5.738 | 47,704,328 | -0.03(-0.48%) |
Feb 19, 2019 | 5.707 | 5.803 | 5.703 | 5.765 | 32,561,148 | +0.02(+0.30%) |
Feb 15, 2019 | 5.762 | 5.776 | 5.690 | 5.748 | 33,050,624 | +0.01(+0.18%) |
Feb 14, 2019 | 5.563 | 5.765 | 5.542 | 5.738 | 54,116,220 | +0.16(+2.83%) |
Feb 13, 2019 | 5.528 | 5.621 | 5.522 | 5.580 | 43,797,296 | +0.08(+1.37%) |
Feb 12, 2019 | 5.453 | 5.542 | 5.432 | 5.504 | 48,857,820 | +0.25(+4.70%) |
Feb 11, 2019 | 5.319 | 5.319 | 5.230 | 5.257 | 39,188,064 | -0.13(-2.36%) |
Feb 08, 2019 | 5.432 | 5.439 | 5.283 | 5.384 | 31,139,038 | -0.07(-1.20%) |
Feb 07, 2019 | 5.570 | 5.583 | 5.364 | 5.450 | 58,994,356 | -0.12(-2.10%) |
Feb 06, 2019 | 5.570 | 5.614 | 5.525 | 5.566 | 56,543,652 | -0.14(-2.47%) |
Feb 05, 2019 | 5.628 | 5.731 | 5.618 | 5.707 | 34,324,824 | +0.05(+0.85%) |
Feb 04, 2019 | 5.549 | 5.690 | 5.539 | 5.659 | 46,203,848 | +0.02(+0.37%) |