Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.811 | 4.894 | 4.802 | 4.848 | 32,498,190 | -0.04(-0.75%) |
Apr 29, 2019 | 4.922 | 4.931 | 4.866 | 4.885 | 26,697,378 | -0.04(-0.75%) |
Apr 26, 2019 | 4.903 | 5.004 | 4.894 | 4.922 | 29,977,562 | +0.06(+1.13%) |
Apr 25, 2019 | 4.903 | 4.912 | 4.775 | 4.866 | 78,884,808 | -0.45(-8.46%) |
Apr 24, 2019 | 5.335 | 5.362 | 5.289 | 5.316 | 25,476,092 | -0.01(-0.17%) |
Apr 23, 2019 | 5.298 | 5.335 | 5.280 | 5.326 | 17,331,824 | -0.01(-0.17%) |
Apr 22, 2019 | 5.362 | 5.362 | 5.303 | 5.335 | 12,879,255 | +0.00(+0.00%) |
Apr 18, 2019 | 5.326 | 5.362 | 5.298 | 5.335 | 14,699,300 | -0.01(-0.17%) |
Apr 17, 2019 | 5.289 | 5.390 | 5.280 | 5.344 | 29,000,326 | +0.13(+2.46%) |
Apr 16, 2019 | 5.215 | 5.252 | 5.197 | 5.215 | 22,991,252 | +0.04(+0.71%) |
Apr 15, 2019 | 5.261 | 5.261 | 5.169 | 5.179 | 42,735,916 | -0.28(-5.05%) |
Apr 12, 2019 | 5.417 | 5.472 | 5.399 | 5.454 | 17,539,986 | +0.06(+1.19%) |
Apr 11, 2019 | 5.381 | 5.417 | 5.362 | 5.390 | 13,092,209 | +0.02(+0.34%) |
Apr 10, 2019 | 5.381 | 5.408 | 5.362 | 5.371 | 14,856,302 | -0.01(-0.17%) |
Apr 09, 2019 | 5.408 | 5.436 | 5.371 | 5.381 | 15,701,004 | -0.09(-1.68%) |
Apr 08, 2019 | 5.454 | 5.472 | 5.417 | 5.472 | 11,599,090 | +0.04(+0.68%) |
Apr 05, 2019 | 5.445 | 5.454 | 5.427 | 5.436 | 10,363,285 | +0.02(+0.34%) |
Apr 04, 2019 | 5.463 | 5.472 | 5.399 | 5.417 | 18,526,620 | +0.00(+0.00%) |
Apr 03, 2019 | 5.436 | 5.472 | 5.408 | 5.417 | 23,078,410 | +0.08(+1.55%) |
Apr 02, 2019 | 5.353 | 5.371 | 5.298 | 5.335 | 17,669,668 | +0.04(+0.69%) |
Apr 01, 2019 | 5.307 | 5.326 | 5.280 | 5.298 | 19,627,640 | +0.05(+0.87%) |
Mar 29, 2019 | 5.270 | 5.289 | 5.225 | 5.252 | 26,053,662 | +0.03(+0.53%) |
Mar 28, 2019 | 5.252 | 5.270 | 5.197 | 5.225 | 44,466,512 | -0.12(-2.23%) |
Mar 27, 2019 | 5.335 | 5.381 | 5.307 | 5.344 | 26,777,714 | -0.02(-0.34%) |
Mar 26, 2019 | 5.381 | 5.390 | 5.326 | 5.362 | 25,100,104 | -0.03(-0.51%) |
Mar 25, 2019 | 5.445 | 5.463 | 5.353 | 5.390 | 37,226,596 | -0.01(-0.17%) |
Mar 22, 2019 | 5.454 | 5.528 | 5.289 | 5.399 | 104,133,512 | -0.35(-6.07%) |
Mar 21, 2019 | 5.748 | 5.821 | 5.730 | 5.748 | 33,773,188 | -0.03(-0.48%) |
Mar 20, 2019 | 5.775 | 5.803 | 5.702 | 5.775 | 25,386,020 | -0.06(-0.94%) |
Mar 19, 2019 | 5.858 | 5.886 | 5.803 | 5.831 | 26,133,990 | +0.02(+0.32%) |
Mar 18, 2019 | 5.849 | 5.858 | 5.794 | 5.812 | 22,013,202 | -0.06(-0.94%) |
Mar 15, 2019 | 5.821 | 5.895 | 5.794 | 5.867 | 24,210,804 | +0.16(+2.73%) |
Mar 14, 2019 | 5.665 | 5.739 | 5.647 | 5.711 | 20,253,794 | +0.07(+1.30%) |
Mar 13, 2019 | 5.647 | 5.674 | 5.629 | 5.638 | 18,392,428 | -0.06(-0.97%) |
Mar 12, 2019 | 5.674 | 5.730 | 5.647 | 5.693 | 22,860,696 | +0.06(+0.98%) |
Mar 11, 2019 | 5.555 | 5.665 | 5.546 | 5.638 | 28,679,674 | +0.06(+1.15%) |
Mar 08, 2019 | 5.472 | 5.587 | 5.463 | 5.573 | 31,245,488 | +0.04(+0.66%) |
Mar 07, 2019 | 5.573 | 5.583 | 5.528 | 5.537 | 19,143,448 | -0.06(-1.15%) |
Mar 06, 2019 | 5.619 | 5.629 | 5.564 | 5.601 | 22,972,452 | -0.06(-0.97%) |
Mar 05, 2019 | 5.592 | 5.684 | 5.592 | 5.656 | 20,466,858 | +0.07(+1.32%) |
Mar 04, 2019 | 5.629 | 5.638 | 5.537 | 5.583 | 28,864,096 | -0.03(-0.49%) |
Mar 01, 2019 | 5.619 | 5.665 | 5.583 | 5.610 | 26,996,600 | +0.02(+0.33%) |
Feb 28, 2019 | 5.601 | 5.629 | 5.573 | 5.592 | 28,551,314 | -0.03(-0.49%) |
Feb 27, 2019 | 5.647 | 5.647 | 5.573 | 5.619 | 24,069,914 | +0.00(+0.00%) |
Feb 26, 2019 | 5.647 | 5.693 | 5.610 | 5.619 | 29,746,886 | -0.03(-0.49%) |
Feb 25, 2019 | 5.766 | 5.766 | 5.610 | 5.647 | 35,130,940 | -0.08(-1.44%) |
Feb 22, 2019 | 5.647 | 5.739 | 5.638 | 5.730 | 29,331,076 | +0.08(+1.46%) |
Feb 21, 2019 | 5.601 | 5.665 | 5.592 | 5.647 | 28,090,452 | +0.05(+0.82%) |
Feb 20, 2019 | 5.555 | 5.619 | 5.537 | 5.601 | 24,965,116 | -0.06(-1.13%) |
Feb 19, 2019 | 5.629 | 5.684 | 5.619 | 5.665 | 24,667,192 | -0.14(-2.37%) |
Feb 15, 2019 | 5.785 | 5.812 | 5.748 | 5.803 | 22,626,606 | +0.02(+0.32%) |
Feb 14, 2019 | 5.794 | 5.821 | 5.757 | 5.785 | 19,921,380 | -0.02(-0.32%) |
Feb 13, 2019 | 5.757 | 5.831 | 5.748 | 5.803 | 20,459,258 | +0.07(+1.28%) |
Feb 12, 2019 | 5.702 | 5.748 | 5.647 | 5.730 | 32,017,586 | +0.03(+0.48%) |
Feb 11, 2019 | 5.684 | 5.720 | 5.629 | 5.702 | 25,368,720 | +0.05(+0.81%) |
Feb 08, 2019 | 5.472 | 5.679 | 5.472 | 5.656 | 40,813,952 | +0.18(+3.36%) |
Feb 07, 2019 | 5.528 | 5.537 | 5.463 | 5.472 | 43,112,808 | -0.08(-1.49%) |
Feb 06, 2019 | 5.583 | 5.610 | 5.546 | 5.555 | 25,333,804 | +0.01(+0.17%) |
Feb 05, 2019 | 5.555 | 5.592 | 5.528 | 5.546 | 29,633,034 | -0.02(-0.33%) |
Feb 04, 2019 | 5.610 | 5.619 | 5.491 | 5.564 | 36,443,532 | -0.06(-1.14%) |