Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.530 | 5.700 | 5.510 | 5.660 | 24,119,440 | +0.13(+2.35%) |
Apr 29, 2019 | 5.520 | 5.570 | 5.500 | 5.530 | 32,762,852 | +0.02(+0.36%) |
Apr 26, 2019 | 5.490 | 5.550 | 5.460 | 5.510 | 18,071,800 | +0.05(+0.92%) |
Apr 25, 2019 | 5.600 | 5.620 | 5.410 | 5.460 | 15,403,794 | -0.12(-2.15%) |
Apr 24, 2019 | 5.650 | 5.650 | 5.530 | 5.580 | 13,527,387 | -0.04(-0.71%) |
Apr 23, 2019 | 5.580 | 5.650 | 5.520 | 5.620 | 15,174,252 | +0.10(+1.81%) |
Apr 22, 2019 | 5.480 | 5.540 | 5.400 | 5.520 | 17,617,168 | +0.08(+1.47%) |
Apr 18, 2019 | 5.330 | 5.460 | 5.220 | 5.440 | 36,298,400 | +0.19(+3.62%) |
Apr 17, 2019 | 5.400 | 5.400 | 5.240 | 5.250 | 11,229,036 | -0.11(-2.05%) |
Apr 16, 2019 | 5.490 | 5.500 | 5.330 | 5.360 | 9,853,195 | -0.10(-1.83%) |
Apr 15, 2019 | 5.520 | 5.530 | 5.410 | 5.460 | 12,494,941 | -0.06(-1.09%) |
Apr 12, 2019 | 5.520 | 5.531 | 5.440 | 5.520 | 8,435,200 | +0.04(+0.73%) |
Apr 11, 2019 | 5.500 | 5.540 | 5.450 | 5.480 | 4,849,120 | +0.01(+0.18%) |
Apr 10, 2019 | 5.390 | 5.480 | 5.390 | 5.470 | 7,110,251 | +0.08(+1.48%) |
Apr 09, 2019 | 5.330 | 5.410 | 5.320 | 5.390 | 5,539,592 | +0.04(+0.75%) |
Apr 08, 2019 | 5.330 | 5.380 | 5.250 | 5.350 | 7,184,949 | +0.00(+0.00%) |
Apr 05, 2019 | 5.350 | 5.420 | 5.310 | 5.350 | 9,039,700 | +0.01(+0.19%) |
Apr 04, 2019 | 5.470 | 5.520 | 5.290 | 5.340 | 11,037,431 | -0.11(-2.02%) |
Apr 03, 2019 | 5.420 | 5.550 | 5.420 | 5.450 | 12,012,345 | +0.04(+0.74%) |
Apr 02, 2019 | 5.320 | 5.450 | 5.300 | 5.410 | 8,360,114 | +0.08(+1.50%) |
Apr 01, 2019 | 5.340 | 5.380 | 5.250 | 5.330 | 8,665,231 | +0.00(+0.00%) |
Mar 29, 2019 | 5.290 | 5.360 | 5.210 | 5.330 | 11,577,200 | +0.07(+1.33%) |
Mar 28, 2019 | 5.240 | 5.280 | 5.160 | 5.260 | 7,525,010 | +0.04(+0.77%) |
Mar 27, 2019 | 5.310 | 5.340 | 5.180 | 5.220 | 16,096,234 | -0.11(-2.06%) |
Mar 26, 2019 | 5.330 | 5.380 | 5.280 | 5.330 | 10,639,733 | +0.02(+0.38%) |
Mar 25, 2019 | 5.280 | 5.390 | 5.210 | 5.310 | 11,629,375 | +0.02(+0.38%) |
Mar 22, 2019 | 5.440 | 5.440 | 5.270 | 5.290 | 6,833,800 | -0.13(-2.40%) |
Mar 21, 2019 | 5.310 | 5.470 | 5.300 | 5.420 | 9,602,027 | +0.10(+1.88%) |
Mar 20, 2019 | 5.290 | 5.370 | 5.230 | 5.320 | 15,028,102 | +0.01(+0.19%) |
Mar 19, 2019 | 5.350 | 5.390 | 5.290 | 5.310 | 9,561,184 | -0.04(-0.75%) |
Mar 18, 2019 | 5.380 | 5.390 | 5.270 | 5.350 | 8,543,391 | -0.02(-0.37%) |
Mar 15, 2019 | 5.390 | 5.420 | 5.340 | 5.370 | 19,133,000 | -0.03(-0.56%) |
Mar 14, 2019 | 5.360 | 5.420 | 5.240 | 5.400 | 12,777,556 | +0.03(+0.56%) |
Mar 13, 2019 | 5.210 | 5.390 | 5.210 | 5.370 | 13,312,389 | +0.16(+3.07%) |
Mar 12, 2019 | 5.260 | 5.260 | 5.180 | 5.210 | 11,743,286 | -0.03(-0.57%) |
Mar 11, 2019 | 5.170 | 5.250 | 5.120 | 5.240 | 17,551,858 | +0.12(+2.34%) |
Mar 08, 2019 | 5.030 | 5.155 | 4.985 | 5.120 | 8,462,200 | +0.04(+0.79%) |
Mar 07, 2019 | 5.130 | 5.180 | 5.020 | 5.080 | 16,048,761 | -0.05(-0.97%) |
Mar 06, 2019 | 5.150 | 5.220 | 5.100 | 5.130 | 10,702,730 | -0.02(-0.39%) |
Mar 05, 2019 | 5.200 | 5.210 | 5.130 | 5.150 | 9,158,917 | -0.05(-0.96%) |
Mar 04, 2019 | 5.400 | 5.400 | 5.050 | 5.200 | 19,349,904 | -0.14(-2.62%) |
Mar 01, 2019 | 5.240 | 5.340 | 5.170 | 5.340 | 10,428,700 | +0.12(+2.30%) |
Feb 28, 2019 | 5.170 | 5.250 | 5.100 | 5.220 | 12,286,599 | +0.07(+1.36%) |
Feb 27, 2019 | 5.000 | 5.190 | 4.990 | 5.150 | 14,414,683 | +0.12(+2.39%) |
Feb 26, 2019 | 5.020 | 5.040 | 4.960 | 5.030 | 20,689,242 | +0.00(+0.00%) |
Feb 25, 2019 | 5.070 | 5.070 | 4.950 | 5.030 | 13,113,889 | +0.00(+0.00%) |
Feb 22, 2019 | 4.990 | 5.100 | 4.980 | 5.030 | 17,939,400 | +0.07(+1.41%) |
Feb 21, 2019 | 5.020 | 5.040 | 4.940 | 4.960 | 14,636,367 | -0.08(-1.59%) |
Feb 20, 2019 | 5.100 | 5.170 | 5.000 | 5.040 | 15,581,855 | -0.06(-1.18%) |
Feb 19, 2019 | 5.000 | 5.120 | 4.990 | 5.100 | 12,322,476 | +0.07(+1.39%) |
Feb 15, 2019 | 4.990 | 5.140 | 4.960 | 5.030 | 25,940,400 | +0.05(+1.00%) |
Feb 14, 2019 | 4.870 | 5.010 | 4.840 | 4.980 | 14,119,640 | +0.08(+1.63%) |
Feb 13, 2019 | 4.920 | 4.970 | 4.880 | 4.900 | 17,119,776 | -0.03(-0.61%) |
Feb 12, 2019 | 4.850 | 4.950 | 4.830 | 4.930 | 14,136,177 | +0.09(+1.86%) |
Feb 11, 2019 | 4.940 | 5.000 | 4.810 | 4.840 | 13,101,489 | -0.04(-0.82%) |
Feb 08, 2019 | 4.740 | 4.890 | 4.740 | 4.880 | 12,569,000 | +0.14(+2.95%) |
Feb 07, 2019 | 4.790 | 4.860 | 4.640 | 4.740 | 32,633,848 | +0.23(+5.10%) |
Feb 06, 2019 | 4.560 | 4.580 | 4.320 | 4.510 | 29,386,184 | -0.07(-1.53%) |
Feb 05, 2019 | 4.530 | 4.590 | 4.480 | 4.580 | 14,249,293 | +0.06(+1.33%) |
Feb 04, 2019 | 4.550 | 4.590 | 4.480 | 4.520 | 11,163,379 | +0.02(+0.44%) |