Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.570 | 5.660 | 5.520 | 5.580 | 10,244,858 | +0.04(+0.72%) |
Apr 29, 2019 | 5.550 | 5.590 | 5.440 | 5.540 | 17,089,424 | +0.00(+0.00%) |
Apr 26, 2019 | 5.650 | 5.670 | 5.524 | 5.540 | 15,540,900 | -0.07(-1.25%) |
Apr 25, 2019 | 5.640 | 5.690 | 5.520 | 5.610 | 14,800,153 | -0.01(-0.18%) |
Apr 24, 2019 | 5.730 | 5.730 | 5.490 | 5.620 | 21,797,132 | -0.09(-1.58%) |
Apr 23, 2019 | 5.890 | 5.930 | 5.690 | 5.710 | 23,695,494 | -0.17(-2.89%) |
Apr 22, 2019 | 5.750 | 5.920 | 5.710 | 5.880 | 14,094,666 | +0.11(+1.91%) |
Apr 18, 2019 | 5.660 | 5.810 | 5.620 | 5.770 | 12,245,000 | +0.13(+2.30%) |
Apr 17, 2019 | 5.740 | 5.950 | 5.630 | 5.640 | 46,754,452 | -0.37(-6.16%) |
Apr 16, 2019 | 5.910 | 6.150 | 5.910 | 6.010 | 17,072,104 | +0.13(+2.21%) |
Apr 15, 2019 | 6.090 | 6.090 | 5.840 | 5.880 | 16,400,673 | -0.22(-3.61%) |
Apr 12, 2019 | 6.000 | 6.170 | 5.960 | 6.100 | 16,390,700 | +0.12(+2.01%) |
Apr 11, 2019 | 5.950 | 6.020 | 5.860 | 5.980 | 14,949,859 | +0.04(+0.67%) |
Apr 10, 2019 | 5.800 | 5.960 | 5.800 | 5.940 | 10,382,014 | +0.11(+1.89%) |
Apr 09, 2019 | 5.730 | 5.840 | 5.670 | 5.830 | 11,712,484 | +0.06(+1.04%) |
Apr 08, 2019 | 5.640 | 5.790 | 5.580 | 5.770 | 13,083,629 | +0.14(+2.49%) |
Apr 05, 2019 | 5.660 | 5.730 | 5.594 | 5.630 | 12,330,100 | +0.00(+0.00%) |
Apr 04, 2019 | 5.610 | 5.710 | 5.570 | 5.630 | 11,568,363 | +0.04(+0.72%) |
Apr 03, 2019 | 5.600 | 5.700 | 5.530 | 5.590 | 12,890,918 | -0.03(-0.53%) |
Apr 02, 2019 | 5.620 | 5.705 | 5.570 | 5.620 | 16,201,473 | +0.00(+0.00%) |
Apr 01, 2019 | 5.730 | 5.800 | 5.570 | 5.620 | 14,390,170 | -0.03(-0.53%) |
Mar 29, 2019 | 5.660 | 6.020 | 5.500 | 5.650 | 20,661,400 | -0.01(-0.18%) |
Mar 28, 2019 | 6.020 | 6.050 | 5.570 | 5.660 | 28,590,420 | -0.37(-6.14%) |
Mar 27, 2019 | 6.400 | 6.410 | 5.950 | 6.030 | 31,523,120 | -0.37(-5.78%) |
Mar 26, 2019 | 6.290 | 6.420 | 6.220 | 6.400 | 14,502,256 | +0.11(+1.75%) |
Mar 25, 2019 | 6.210 | 6.325 | 6.200 | 6.290 | 10,192,449 | +0.04(+0.64%) |
Mar 22, 2019 | 6.270 | 6.290 | 6.200 | 6.250 | 6,830,500 | -0.04(-0.64%) |
Mar 21, 2019 | 6.280 | 6.370 | 6.230 | 6.290 | 7,163,520 | +0.01(+0.16%) |
Mar 20, 2019 | 6.360 | 6.400 | 6.260 | 6.280 | 6,265,684 | -0.08(-1.26%) |
Mar 19, 2019 | 6.480 | 6.490 | 6.340 | 6.360 | 13,170,944 | -0.11(-1.70%) |
Mar 18, 2019 | 6.380 | 6.500 | 6.360 | 6.470 | 11,367,221 | +0.08(+1.25%) |
Mar 15, 2019 | 6.280 | 6.410 | 6.270 | 6.390 | 10,686,400 | +0.13(+2.08%) |
Mar 14, 2019 | 6.310 | 6.330 | 6.220 | 6.260 | 8,163,755 | -0.04(-0.63%) |
Mar 13, 2019 | 6.220 | 6.335 | 6.200 | 6.300 | 16,367,337 | +0.08(+1.29%) |
Mar 12, 2019 | 6.140 | 6.220 | 6.100 | 6.220 | 15,669,376 | +0.08(+1.30%) |
Mar 11, 2019 | 6.110 | 6.170 | 6.040 | 6.140 | 11,704,346 | +0.04(+0.66%) |
Mar 08, 2019 | 6.240 | 6.300 | 6.100 | 6.100 | 13,497,200 | -0.20(-3.17%) |
Mar 07, 2019 | 6.190 | 6.350 | 6.180 | 6.300 | 12,735,069 | +0.06(+0.96%) |
Mar 06, 2019 | 6.360 | 6.360 | 6.070 | 6.240 | 26,537,892 | -0.15(-2.35%) |
Mar 05, 2019 | 6.410 | 6.460 | 6.360 | 6.390 | 19,451,500 | -0.03(-0.47%) |
Mar 04, 2019 | 6.430 | 6.450 | 6.370 | 6.420 | 10,585,077 | +0.02(+0.31%) |
Mar 01, 2019 | 6.350 | 6.420 | 6.340 | 6.400 | 9,734,800 | +0.05(+0.79%) |
Feb 28, 2019 | 6.350 | 6.430 | 6.330 | 6.350 | 11,779,265 | +0.00(+0.00%) |
Feb 27, 2019 | 6.320 | 6.350 | 6.260 | 6.350 | 13,102,785 | +0.01(+0.16%) |
Feb 26, 2019 | 6.420 | 6.420 | 6.300 | 6.340 | 17,351,400 | -0.10(-1.55%) |
Feb 25, 2019 | 6.470 | 6.510 | 6.410 | 6.440 | 20,462,242 | +0.00(+0.00%) |
Feb 22, 2019 | 6.490 | 6.540 | 6.400 | 6.440 | 13,318,700 | -0.04(-0.62%) |
Feb 21, 2019 | 6.300 | 6.500 | 6.300 | 6.480 | 14,755,148 | +0.17(+2.69%) |
Feb 20, 2019 | 6.300 | 6.410 | 6.260 | 6.310 | 21,183,292 | -0.02(-0.32%) |
Feb 19, 2019 | 6.290 | 6.380 | 6.270 | 6.330 | 15,201,927 | +0.03(+0.48%) |
Feb 15, 2019 | 6.200 | 6.340 | 6.175 | 6.300 | 10,302,600 | +0.12(+1.94%) |
Feb 14, 2019 | 6.120 | 6.240 | 6.100 | 6.180 | 12,578,127 | +0.05(+0.82%) |
Feb 13, 2019 | 6.140 | 6.220 | 6.100 | 6.130 | 11,850,309 | -0.01(-0.16%) |
Feb 12, 2019 | 5.990 | 6.150 | 5.970 | 6.140 | 16,416,603 | +0.19(+3.19%) |
Feb 11, 2019 | 5.900 | 6.030 | 5.870 | 5.950 | 13,142,429 | +0.05(+0.85%) |
Feb 08, 2019 | 5.870 | 5.930 | 5.760 | 5.900 | 16,713,600 | +0.00(+0.00%) |
Feb 07, 2019 | 5.880 | 5.940 | 5.760 | 5.900 | 25,902,360 | +0.06(+1.03%) |
Feb 06, 2019 | 5.870 | 5.930 | 5.780 | 5.840 | 15,500,832 | -0.03(-0.51%) |
Feb 05, 2019 | 6.230 | 6.250 | 5.830 | 5.870 | 24,556,342 | -0.37(-5.93%) |
Feb 04, 2019 | 6.220 | 6.260 | 6.190 | 6.240 | 8,180,659 | +0.02(+0.32%) |