Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.360 | 5.430 | 5.220 | 5.280 | 5,229,248 | -0.11(-2.04%) |
Apr 29, 2019 | 5.370 | 5.465 | 5.340 | 5.390 | 2,729,659 | +0.03(+0.56%) |
Apr 26, 2019 | 5.310 | 5.390 | 5.280 | 5.360 | 2,336,400 | +0.03(+0.56%) |
Apr 25, 2019 | 5.460 | 5.485 | 5.320 | 5.330 | 3,824,236 | -0.13(-2.38%) |
Apr 24, 2019 | 5.500 | 5.590 | 5.460 | 5.460 | 2,672,831 | -0.04(-0.73%) |
Apr 23, 2019 | 5.430 | 5.530 | 5.390 | 5.500 | 3,634,947 | +0.09(+1.66%) |
Apr 22, 2019 | 5.370 | 5.460 | 5.260 | 5.410 | 4,201,507 | +0.03(+0.56%) |
Apr 18, 2019 | 5.380 | 5.440 | 5.330 | 5.380 | 3,603,500 | +0.00(+0.00%) |
Apr 17, 2019 | 5.520 | 5.540 | 5.350 | 5.380 | 4,082,302 | -0.12(-2.18%) |
Apr 16, 2019 | 5.610 | 5.630 | 5.460 | 5.500 | 3,686,073 | -0.07(-1.26%) |
Apr 15, 2019 | 5.710 | 5.730 | 5.410 | 5.570 | 6,337,625 | -0.14(-2.45%) |
Apr 12, 2019 | 5.830 | 5.890 | 5.680 | 5.710 | 3,297,100 | -0.09(-1.55%) |
Apr 11, 2019 | 5.880 | 5.920 | 5.770 | 5.800 | 2,570,704 | -0.08(-1.36%) |
Apr 10, 2019 | 5.850 | 5.900 | 5.800 | 5.880 | 2,950,845 | +0.04(+0.68%) |
Apr 09, 2019 | 5.930 | 6.020 | 5.800 | 5.840 | 4,325,680 | -0.13(-2.18%) |
Apr 08, 2019 | 5.970 | 6.010 | 5.930 | 5.970 | 2,414,333 | +0.00(+0.00%) |
Apr 05, 2019 | 5.970 | 6.020 | 5.900 | 5.970 | 2,982,300 | +0.00(+0.00%) |
Apr 04, 2019 | 5.970 | 6.020 | 5.890 | 5.970 | 2,661,997 | -0.01(-0.17%) |
Apr 03, 2019 | 5.900 | 6.020 | 5.900 | 5.980 | 2,902,893 | +0.10(+1.70%) |
Apr 02, 2019 | 5.850 | 5.950 | 5.821 | 5.880 | 3,161,864 | +0.03(+0.51%) |
Apr 01, 2019 | 5.940 | 5.970 | 5.820 | 5.850 | 4,008,713 | -0.07(-1.18%) |
Mar 29, 2019 | 5.890 | 5.945 | 5.830 | 5.920 | 5,209,700 | +0.06(+1.02%) |
Mar 28, 2019 | 5.790 | 5.880 | 5.730 | 5.860 | 2,920,567 | +0.06(+1.03%) |
Mar 27, 2019 | 5.810 | 5.850 | 5.650 | 5.800 | 3,204,823 | +0.00(+0.00%) |
Mar 26, 2019 | 5.760 | 5.900 | 5.760 | 5.800 | 3,213,931 | +0.06(+1.05%) |
Mar 25, 2019 | 5.840 | 5.900 | 5.670 | 5.740 | 4,608,406 | -0.09(-1.54%) |
Mar 22, 2019 | 6.050 | 6.063 | 5.810 | 5.830 | 4,151,300 | -0.23(-3.80%) |
Mar 21, 2019 | 5.970 | 6.090 | 5.935 | 6.060 | 5,303,748 | +0.08(+1.34%) |
Mar 20, 2019 | 5.920 | 6.080 | 5.910 | 5.980 | 5,230,357 | +0.05(+0.84%) |
Mar 19, 2019 | 5.910 | 5.980 | 5.860 | 5.930 | 2,739,570 | +0.03(+0.51%) |
Mar 18, 2019 | 5.870 | 5.950 | 5.830 | 5.900 | 3,710,625 | +0.00(+0.00%) |
Mar 15, 2019 | 5.880 | 5.910 | 5.820 | 5.900 | 4,166,100 | +0.03(+0.51%) |
Mar 14, 2019 | 5.890 | 5.970 | 5.850 | 5.870 | 2,996,796 | -0.05(-0.84%) |
Mar 13, 2019 | 5.870 | 5.920 | 5.780 | 5.920 | 3,851,571 | +0.07(+1.20%) |
Mar 12, 2019 | 5.900 | 5.960 | 5.800 | 5.850 | 3,326,108 | -0.05(-0.85%) |
Mar 11, 2019 | 5.670 | 5.920 | 5.670 | 5.900 | 5,862,105 | +0.22(+3.87%) |
Mar 08, 2019 | 5.700 | 5.760 | 5.590 | 5.680 | 4,825,200 | -0.07(-1.22%) |
Mar 07, 2019 | 6.030 | 6.110 | 5.700 | 5.750 | 7,456,355 | -0.28(-4.64%) |
Mar 06, 2019 | 5.950 | 6.200 | 5.950 | 6.030 | 7,496,300 | +0.11(+1.86%) |
Mar 05, 2019 | 5.940 | 6.030 | 5.870 | 5.920 | 5,984,866 | -0.02(-0.34%) |
Mar 04, 2019 | 6.180 | 6.220 | 5.880 | 5.940 | 8,744,007 | -0.20(-3.26%) |
Mar 01, 2019 | 5.990 | 6.230 | 5.960 | 6.140 | 9,606,300 | +0.22(+3.72%) |
Feb 28, 2019 | 5.900 | 6.050 | 5.680 | 5.920 | 22,401,512 | -0.95(-13.83%) |
Feb 27, 2019 | 6.700 | 6.960 | 6.630 | 6.870 | 17,493,968 | +0.26(+3.93%) |
Feb 26, 2019 | 6.500 | 6.720 | 6.410 | 6.610 | 8,328,758 | +0.05(+0.76%) |
Feb 25, 2019 | 6.720 | 6.820 | 6.560 | 6.560 | 7,363,816 | -0.14(-2.09%) |
Feb 22, 2019 | 6.510 | 6.730 | 6.360 | 6.700 | 4,749,400 | +0.07(+1.06%) |
Feb 21, 2019 | 6.650 | 6.690 | 6.550 | 6.630 | 4,222,499 | -0.01(-0.15%) |
Feb 20, 2019 | 6.400 | 6.710 | 6.390 | 6.640 | 6,329,069 | +0.26(+4.08%) |
Feb 19, 2019 | 6.380 | 6.540 | 6.360 | 6.380 | 4,038,992 | -0.03(-0.47%) |
Feb 15, 2019 | 6.510 | 6.510 | 6.390 | 6.410 | 3,195,700 | -0.06(-0.93%) |
Feb 14, 2019 | 6.400 | 6.550 | 6.240 | 6.470 | 3,981,907 | +0.02(+0.31%) |
Feb 13, 2019 | 6.670 | 6.700 | 6.430 | 6.450 | 4,860,385 | -0.22(-3.30%) |
Feb 12, 2019 | 6.700 | 6.730 | 6.610 | 6.670 | 3,849,026 | +0.01(+0.15%) |
Feb 11, 2019 | 6.510 | 6.690 | 6.450 | 6.660 | 4,946,708 | +0.17(+2.62%) |
Feb 08, 2019 | 6.390 | 6.510 | 6.340 | 6.490 | 3,004,400 | +0.04(+0.62%) |
Feb 07, 2019 | 6.380 | 6.480 | 6.260 | 6.450 | 3,198,083 | +0.02(+0.31%) |
Feb 06, 2019 | 6.360 | 6.480 | 6.210 | 6.430 | 4,831,470 | +0.08(+1.26%) |
Feb 05, 2019 | 6.150 | 6.500 | 6.110 | 6.350 | 9,901,626 | +0.18(+2.92%) |
Feb 04, 2019 | 6.210 | 6.250 | 6.130 | 6.170 | 2,543,827 | -0.03(-0.48%) |