Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 5.360 | 5.367 | 5.211 | 5.272 | 46,134,624 | -0.03(-0.53%) |
Jul 30, 2019 | 5.328 | 5.346 | 5.283 | 5.300 | 37,615,452 | -0.04(-0.66%) |
Jul 29, 2019 | 5.262 | 5.346 | 5.237 | 5.335 | 30,880,548 | +0.06(+1.06%) |
Jul 26, 2019 | 5.405 | 5.409 | 5.255 | 5.279 | 55,177,276 | -0.14(-2.65%) |
Jul 25, 2019 | 5.542 | 5.545 | 5.416 | 5.423 | 37,923,812 | -0.13(-2.40%) |
Jul 24, 2019 | 5.629 | 5.677 | 5.552 | 5.556 | 31,711,094 | -0.07(-1.31%) |
Jul 23, 2019 | 5.615 | 5.633 | 5.570 | 5.629 | 45,828,260 | +0.03(+0.50%) |
Jul 22, 2019 | 5.647 | 5.665 | 5.589 | 5.601 | 26,902,558 | +0.00(+0.00%) |
Jul 19, 2019 | 5.640 | 5.643 | 5.570 | 5.601 | 31,018,894 | -0.05(-0.87%) |
Jul 18, 2019 | 5.665 | 5.671 | 5.587 | 5.650 | 29,557,434 | -0.01(-0.19%) |
Jul 17, 2019 | 5.700 | 5.700 | 5.615 | 5.661 | 32,509,172 | -0.01(-0.19%) |
Jul 16, 2019 | 5.763 | 5.796 | 5.649 | 5.671 | 37,057,160 | -0.11(-1.82%) |
Jul 15, 2019 | 5.889 | 5.913 | 5.770 | 5.777 | 35,198,556 | -0.12(-2.02%) |
Jul 12, 2019 | 5.847 | 5.936 | 5.836 | 5.896 | 55,493,568 | +0.05(+0.84%) |
Jul 11, 2019 | 5.752 | 5.854 | 5.742 | 5.847 | 66,316,248 | +0.14(+2.52%) |
Jul 10, 2019 | 5.728 | 5.752 | 5.689 | 5.703 | 67,646,224 | +0.08(+1.43%) |
Jul 09, 2019 | 5.570 | 5.642 | 5.528 | 5.622 | 38,709,456 | +0.02(+0.31%) |
Jul 08, 2019 | 5.528 | 5.615 | 5.503 | 5.605 | 50,362,156 | +0.11(+2.04%) |
Jul 05, 2019 | 5.468 | 5.538 | 5.447 | 5.493 | 30,916,128 | +0.12(+2.28%) |
Jul 03, 2019 | 5.353 | 5.412 | 5.337 | 5.370 | 21,133,052 | +0.04(+0.66%) |
Jul 02, 2019 | 5.409 | 5.419 | 5.300 | 5.335 | 51,561,572 | -0.09(-1.68%) |
Jul 01, 2019 | 5.594 | 5.605 | 5.419 | 5.426 | 49,008,484 | -0.03(-0.51%) |
Jun 28, 2019 | 5.503 | 5.559 | 5.407 | 5.454 | 33,984,848 | +0.01(+0.19%) |
Jun 27, 2019 | 5.493 | 5.505 | 5.349 | 5.444 | 86,639,808 | -0.11(-2.02%) |
Jun 26, 2019 | 5.591 | 5.626 | 5.528 | 5.556 | 166,255,168 | -0.04(-0.75%) |
Jun 25, 2019 | 5.717 | 5.728 | 5.552 | 5.598 | 61,200,916 | -0.21(-3.68%) |
Jun 24, 2019 | 5.787 | 5.836 | 5.763 | 5.812 | 42,236,008 | -0.01(-0.18%) |
Jun 21, 2019 | 5.752 | 5.854 | 5.752 | 5.822 | 49,488,584 | +0.09(+1.53%) |
Jun 20, 2019 | 5.633 | 5.780 | 5.633 | 5.735 | 43,605,088 | +0.15(+2.70%) |
Jun 19, 2019 | 5.493 | 5.584 | 5.477 | 5.584 | 32,640,904 | +0.05(+0.95%) |
Jun 18, 2019 | 5.475 | 5.566 | 5.472 | 5.531 | 31,703,182 | +0.12(+2.13%) |
Jun 17, 2019 | 5.405 | 5.488 | 5.395 | 5.416 | 24,159,752 | +0.02(+0.39%) |
Jun 14, 2019 | 5.388 | 5.426 | 5.342 | 5.395 | 33,019,698 | -0.02(-0.45%) |
Jun 13, 2019 | 5.454 | 5.486 | 5.405 | 5.419 | 36,224,136 | +0.09(+1.71%) |
Jun 12, 2019 | 5.381 | 5.444 | 5.302 | 5.328 | 35,981,668 | -0.11(-2.00%) |
Jun 11, 2019 | 5.325 | 5.458 | 5.311 | 5.437 | 39,384,776 | +0.16(+2.99%) |
Jun 10, 2019 | 5.332 | 5.377 | 5.248 | 5.279 | 46,342,020 | -0.11(-2.02%) |
Jun 07, 2019 | 5.283 | 5.391 | 5.283 | 5.388 | 39,056,940 | +0.15(+2.88%) |
Jun 06, 2019 | 5.206 | 5.307 | 5.143 | 5.237 | 30,612,224 | +0.08(+1.63%) |
Jun 05, 2019 | 5.265 | 5.276 | 5.095 | 5.153 | 40,182,048 | -0.11(-2.13%) |
Jun 04, 2019 | 5.216 | 5.269 | 5.202 | 5.265 | 25,085,360 | +0.09(+1.76%) |
Jun 03, 2019 | 5.146 | 5.237 | 5.129 | 5.174 | 36,988,940 | +0.12(+2.36%) |
May 31, 2019 | 5.048 | 5.178 | 5.022 | 5.055 | 40,654,956 | -0.02(-0.48%) |
May 30, 2019 | 5.101 | 5.178 | 5.051 | 5.079 | 40,568,588 | -0.02(-0.34%) |
May 29, 2019 | 5.002 | 5.109 | 4.980 | 5.097 | 25,550,542 | +0.08(+1.61%) |
May 28, 2019 | 4.995 | 5.069 | 4.939 | 5.016 | 29,760,156 | +0.08(+1.56%) |
May 24, 2019 | 4.964 | 4.974 | 4.890 | 4.939 | 20,591,816 | +0.07(+1.37%) |
May 23, 2019 | 4.859 | 4.890 | 4.782 | 4.873 | 43,605,620 | -0.11(-2.18%) |
May 22, 2019 | 4.957 | 5.018 | 4.911 | 4.981 | 45,546,216 | +0.06(+1.23%) |
May 21, 2019 | 4.775 | 4.946 | 4.754 | 4.921 | 41,647,748 | +0.15(+3.07%) |
May 20, 2019 | 4.701 | 4.775 | 4.652 | 4.775 | 41,473,752 | +0.08(+1.63%) |
May 17, 2019 | 4.750 | 4.816 | 4.659 | 4.698 | 50,824,668 | -0.14(-2.82%) |
May 16, 2019 | 4.886 | 4.935 | 4.820 | 4.834 | 57,034,284 | -0.11(-2.19%) |
May 15, 2019 | 4.883 | 4.956 | 4.879 | 4.942 | 36,874,424 | -0.07(-1.39%) |
May 14, 2019 | 5.005 | 5.057 | 4.977 | 5.012 | 25,882,942 | +0.00(+0.07%) |
May 13, 2019 | 5.036 | 5.089 | 4.963 | 5.008 | 40,649,204 | -0.16(-3.11%) |
May 10, 2019 | 5.165 | 5.186 | 5.048 | 5.169 | 32,667,782 | +0.01(+0.20%) |
May 09, 2019 | 5.204 | 5.232 | 5.120 | 5.158 | 49,826,860 | -0.17(-3.15%) |
May 08, 2019 | 5.239 | 5.399 | 5.221 | 5.326 | 60,350,152 | +0.20(+3.81%) |
May 07, 2019 | 5.096 | 5.137 | 5.008 | 5.130 | 39,735,748 | -0.06(-1.08%) |
May 06, 2019 | 5.110 | 5.204 | 5.106 | 5.186 | 32,477,620 | -0.05(-1.00%) |
May 03, 2019 | 5.274 | 5.302 | 5.235 | 5.239 | 28,118,676 | +0.03(+0.67%) |
May 02, 2019 | 5.176 | 5.239 | 5.144 | 5.204 | 44,622,176 | -0.01(-0.13%) |