Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.410 | 5.410 | 5.340 | 5.340 | 2,200 | -0.01(-0.19%) |
May 30, 2019 | 5.440 | 5.440 | 5.350 | 5.350 | 10,225 | -0.11(-2.01%) |
May 29, 2019 | 5.460 | 5.470 | 5.350 | 5.460 | 5,845 | +0.15(+2.90%) |
May 28, 2019 | 5.460 | 5.460 | 5.306 | 5.306 | 950 | -0.18(-3.35%) |
May 24, 2019 | 5.590 | 5.590 | 5.490 | 5.490 | 11,300 | +0.15(+2.81%) |
May 23, 2019 | 5.340 | 5.340 | 5.340 | 5.340 | 2,600 | -0.15(-2.73%) |
May 22, 2019 | 5.490 | 5.490 | 5.490 | 5.490 | 1,505 | +0.02(+0.37%) |
May 21, 2019 | 5.470 | 5.470 | 5.470 | 5.470 | 3,014 | +0.14(+2.63%) |
May 20, 2019 | 5.410 | 5.410 | 5.330 | 5.330 | 14,349 | +0.02(+0.38%) |
May 17, 2019 | 5.310 | 5.310 | 5.310 | 5.310 | 3,500 | -0.16(-2.93%) |
May 16, 2019 | 5.460 | 5.470 | 5.460 | 5.470 | 2,745 | +0.07(+1.30%) |
May 15, 2019 | 5.320 | 5.400 | 5.320 | 5.400 | 3,965 | +0.06(+1.12%) |
May 14, 2019 | 5.400 | 5.400 | 5.340 | 5.340 | 710 | +0.08(+1.52%) |
May 13, 2019 | 5.370 | 5.390 | 5.260 | 5.260 | 2,775 | -0.18(-3.31%) |
May 10, 2019 | 5.440 | 5.440 | 5.440 | 5.440 | 500 | -0.01(-0.18%) |
May 07, 2019 | 5.450 | 5.450 | 5.450 | 0 | -0.06(-1.09%) | |
May 03, 2019 | 5.510 | 5.510 | 5.510 | 0 | +0.03(+0.55%) | |
May 02, 2019 | 5.480 | 5.480 | 5.480 | 5.480 | 2,286 | +0.01(+0.15%) |
May 01, 2019 | 5.520 | 5.520 | 5.472 | 5.472 | 4,186 | +0.00(+0.04%) |
Apr 30, 2019 | 5.470 | 5.470 | 5.470 | 5.470 | 7,390 | +0.10(+1.86%) |
Apr 29, 2019 | 5.370 | 5.370 | 5.370 | 5.370 | 460 | -0.10(-1.83%) |
Apr 26, 2019 | 5.540 | 5.540 | 5.460 | 5.470 | 4,500 | +0.16(+3.01%) |
Apr 25, 2019 | 5.325 | 5.400 | 5.250 | 5.310 | 25,140 | -0.12(-2.21%) |
Apr 24, 2019 | 5.430 | 5.430 | 5.430 | 5.430 | 4,990 | +0.04(+0.81%) |
Apr 23, 2019 | 5.390 | 5.390 | 5.386 | 5.386 | 4,825 | -0.00(-0.06%) |
Apr 22, 2019 | 5.420 | 5.420 | 5.320 | 5.390 | 13,592 | -0.00(-0.07%) |
Apr 18, 2019 | 5.394 | 5.394 | 5.394 | 5.394 | 1,000 | +0.04(+0.82%) |
Apr 17, 2019 | 5.390 | 5.420 | 5.350 | 5.350 | 26,747 | -0.04(-0.74%) |
Apr 16, 2019 | 5.400 | 5.400 | 5.330 | 5.390 | 10,945 | -0.03(-0.55%) |
Apr 15, 2019 | 5.446 | 5.446 | 5.420 | 5.420 | 3,875 | -0.09(-1.67%) |
Apr 12, 2019 | 5.530 | 5.530 | 5.458 | 5.512 | 2,300 | +0.06(+1.04%) |
Apr 11, 2019 | 5.560 | 5.560 | 5.455 | 5.455 | 4,240 | -0.04(-0.82%) |
Apr 10, 2019 | 5.500 | 5.500 | 5.500 | 5.500 | 300 | -0.02(-0.36%) |
Apr 09, 2019 | 5.540 | 5.540 | 5.520 | 5.520 | 22,000 | +0.02(+0.36%) |
Apr 08, 2019 | 5.470 | 5.500 | 5.450 | 5.500 | 1,745 | -0.03(-0.54%) |
Apr 05, 2019 | 5.470 | 5.530 | 5.470 | 5.530 | 8,400 | +0.00(+0.00%) |
Apr 04, 2019 | 5.530 | 5.530 | 5.530 | 5.530 | 2,465 | -0.02(-0.36%) |
Apr 03, 2019 | 5.550 | 5.550 | 5.540 | 5.550 | 5,250 | +0.16(+2.87%) |
Apr 02, 2019 | 5.440 | 5.440 | 5.395 | 5.395 | 1,550 | -0.06(-1.01%) |
Apr 01, 2019 | 5.450 | 5.450 | 5.400 | 5.450 | 2,975 | -0.02(-0.37%) |
Mar 29, 2019 | 5.470 | 5.470 | 5.470 | 5.470 | 800 | +0.03(+0.55%) |
Mar 28, 2019 | 5.440 | 5.440 | 5.440 | 5.440 | 1,000 | +0.10(+1.87%) |
Mar 27, 2019 | 5.283 | 5.350 | 5.270 | 5.340 | 7,060 | -0.12(-2.20%) |
Mar 26, 2019 | 5.490 | 5.490 | 5.450 | 5.460 | 34,080 | +0.01(+0.18%) |
Mar 25, 2019 | 5.410 | 5.450 | 5.410 | 5.450 | 16,435 | +0.05(+0.93%) |
Mar 22, 2019 | 5.400 | 5.400 | 5.400 | 5.400 | 1,400 | -0.12(-2.17%) |
Mar 21, 2019 | 5.520 | 5.520 | 5.520 | 5.520 | 738 | +0.00(+0.00%) |
Mar 20, 2019 | 5.520 | 5.520 | 5.520 | 5.520 | 413 | +0.04(+0.73%) |
Mar 19, 2019 | 5.520 | 5.520 | 5.400 | 5.480 | 4,090 | +0.06(+1.11%) |
Mar 18, 2019 | 5.450 | 5.450 | 5.420 | 5.420 | 2,370 | -0.02(-0.37%) |
Mar 15, 2019 | 5.440 | 5.440 | 5.428 | 5.440 | 22,600 | +0.00(+0.00%) |
Mar 14, 2019 | 5.440 | 5.440 | 5.340 | 5.440 | 12,371 | +0.03(+0.55%) |
Mar 13, 2019 | 5.410 | 5.410 | 5.350 | 5.410 | 6,588 | -0.08(-1.46%) |
Mar 12, 2019 | 5.270 | 5.550 | 5.270 | 5.490 | 742,485 | -0.06(-1.08%) |
Mar 11, 2019 | 5.610 | 5.610 | 5.550 | 5.550 | 7,440 | -0.24(-4.15%) |
Mar 08, 2019 | 5.790 | 5.790 | 5.790 | 5.790 | 5,300 | -0.06(-1.03%) |
Mar 07, 2019 | 5.850 | 5.850 | 5.850 | 5.850 | 330 | -0.11(-1.78%) |
Mar 06, 2019 | 5.960 | 5.960 | 5.930 | 5.956 | 4,727 | -0.02(-0.40%) |
Mar 05, 2019 | 5.973 | 5.980 | 5.973 | 5.980 | 2,065 | +0.18(+3.10%) |