Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.400 | 5.550 | 5.360 | 5.400 | 2,826,543 | -0.07(-1.28%) |
Apr 29, 2019 | 5.470 | 5.630 | 5.330 | 5.470 | 3,226,478 | -0.05(-0.91%) |
Apr 26, 2019 | 5.550 | 5.600 | 5.310 | 5.520 | 6,702,800 | -0.29(-4.99%) |
Apr 25, 2019 | 5.950 | 6.130 | 5.590 | 5.810 | 16,366,720 | +0.30(+5.44%) |
Apr 24, 2019 | 5.200 | 5.580 | 5.160 | 5.510 | 5,465,691 | +0.31(+5.96%) |
Apr 23, 2019 | 5.290 | 5.300 | 5.170 | 5.200 | 1,957,827 | -0.07(-1.33%) |
Apr 22, 2019 | 5.210 | 5.360 | 5.200 | 5.270 | 2,652,477 | +0.00(+0.00%) |
Apr 18, 2019 | 5.250 | 5.450 | 5.160 | 5.270 | 3,583,900 | +0.01(+0.19%) |
Apr 17, 2019 | 5.200 | 5.280 | 5.020 | 5.260 | 4,006,760 | +0.03(+0.57%) |
Apr 16, 2019 | 5.210 | 5.390 | 5.160 | 5.230 | 4,475,478 | -0.02(-0.38%) |
Apr 15, 2019 | 5.410 | 5.450 | 5.130 | 5.250 | 5,301,821 | -0.23(-4.20%) |
Apr 12, 2019 | 5.610 | 5.740 | 5.390 | 5.480 | 6,001,500 | -0.14(-2.49%) |
Apr 11, 2019 | 5.850 | 5.960 | 5.550 | 5.620 | 7,103,033 | -0.24(-4.10%) |
Apr 10, 2019 | 5.760 | 6.030 | 5.640 | 5.860 | 9,778,138 | +0.00(+0.00%) |
Apr 09, 2019 | 6.200 | 6.270 | 5.750 | 5.860 | 26,725,996 | -0.77(-11.61%) |
Apr 08, 2019 | 5.370 | 6.690 | 5.250 | 6.630 | 66,144,676 | +1.84(+38.56%) |
Apr 05, 2019 | 4.860 | 4.880 | 4.720 | 4.785 | 4,895,300 | -0.17(-3.53%) |
Apr 04, 2019 | 5.110 | 5.160 | 4.750 | 4.960 | 7,126,628 | -0.13(-2.55%) |
Apr 03, 2019 | 5.230 | 5.250 | 5.020 | 5.090 | 5,168,919 | -0.15(-2.86%) |
Apr 02, 2019 | 5.220 | 5.290 | 5.140 | 5.240 | 3,012,742 | +0.00(+0.00%) |
Apr 01, 2019 | 5.270 | 5.300 | 5.130 | 5.240 | 3,194,625 | -0.02(-0.38%) |
Mar 29, 2019 | 5.440 | 5.560 | 5.150 | 5.260 | 6,855,200 | +0.05(+0.96%) |
Mar 28, 2019 | 5.100 | 5.260 | 5.050 | 5.210 | 2,916,679 | +0.07(+1.36%) |
Mar 27, 2019 | 5.190 | 5.320 | 5.050 | 5.140 | 3,572,173 | -0.05(-0.96%) |
Mar 26, 2019 | 5.500 | 5.580 | 5.140 | 5.190 | 4,432,115 | -0.06(-1.14%) |
Mar 25, 2019 | 5.180 | 5.420 | 5.110 | 5.250 | 4,070,185 | +0.17(+3.35%) |
Mar 22, 2019 | 5.240 | 5.360 | 5.070 | 5.080 | 4,054,500 | -0.27(-5.05%) |
Mar 21, 2019 | 5.430 | 5.510 | 5.180 | 5.350 | 3,325,119 | -0.12(-2.19%) |
Mar 20, 2019 | 5.550 | 5.650 | 5.410 | 5.470 | 2,488,520 | -0.13(-2.32%) |
Mar 19, 2019 | 5.600 | 5.800 | 5.420 | 5.600 | 5,499,683 | +0.10(+1.82%) |
Mar 18, 2019 | 5.150 | 5.550 | 5.150 | 5.500 | 5,945,473 | +0.35(+6.80%) |
Mar 15, 2019 | 5.280 | 5.425 | 5.100 | 5.150 | 3,905,700 | -0.23(-4.28%) |
Mar 14, 2019 | 5.390 | 5.450 | 5.160 | 5.380 | 3,307,359 | -0.08(-1.47%) |
Mar 13, 2019 | 5.600 | 5.690 | 5.270 | 5.460 | 4,881,468 | -0.04(-0.73%) |
Mar 12, 2019 | 5.320 | 5.610 | 5.170 | 5.500 | 6,073,418 | +0.16(+3.00%) |
Mar 11, 2019 | 5.100 | 5.460 | 4.960 | 5.340 | 4,482,228 | +0.24(+4.71%) |
Mar 08, 2019 | 4.970 | 5.160 | 4.950 | 5.100 | 4,535,600 | -0.10(-1.92%) |
Mar 07, 2019 | 5.440 | 5.450 | 5.170 | 5.200 | 4,057,636 | -0.28(-5.11%) |
Mar 06, 2019 | 5.580 | 5.650 | 5.320 | 5.480 | 3,730,507 | -0.11(-1.97%) |
Mar 05, 2019 | 5.630 | 5.730 | 5.500 | 5.590 | 3,257,080 | -0.11(-1.93%) |
Mar 04, 2019 | 5.830 | 5.850 | 5.400 | 5.700 | 5,432,930 | -0.19(-3.23%) |
Mar 01, 2019 | 5.970 | 5.990 | 5.760 | 5.890 | 4,109,900 | +0.02(+0.34%) |
Feb 28, 2019 | 5.650 | 5.955 | 5.510 | 5.870 | 6,880,203 | +0.28(+5.01%) |
Feb 27, 2019 | 5.630 | 5.650 | 5.230 | 5.590 | 9,661,824 | -0.06(-1.06%) |
Feb 26, 2019 | 5.730 | 5.870 | 5.590 | 5.650 | 7,303,868 | -0.24(-4.07%) |
Feb 25, 2019 | 6.060 | 6.090 | 5.810 | 5.890 | 5,399,383 | -0.25(-4.07%) |
Feb 22, 2019 | 6.270 | 6.300 | 5.700 | 6.140 | 5,960,800 | -0.17(-2.69%) |
Feb 21, 2019 | 6.320 | 6.420 | 6.230 | 6.310 | 3,064,280 | -0.06(-0.94%) |
Feb 20, 2019 | 6.300 | 6.470 | 6.260 | 6.370 | 3,284,175 | +0.02(+0.31%) |
Feb 19, 2019 | 6.470 | 6.590 | 6.200 | 6.350 | 5,030,143 | -0.17(-2.61%) |
Feb 15, 2019 | 6.650 | 6.720 | 6.410 | 6.520 | 4,325,000 | -0.08(-1.21%) |
Feb 14, 2019 | 6.500 | 6.730 | 6.450 | 6.600 | 4,176,950 | -0.02(-0.30%) |
Feb 13, 2019 | 6.250 | 6.620 | 6.240 | 6.620 | 7,405,862 | +0.23(+3.60%) |
Feb 12, 2019 | 6.090 | 6.580 | 6.050 | 6.390 | 8,694,266 | +0.17(+2.73%) |
Feb 11, 2019 | 6.330 | 6.470 | 6.090 | 6.220 | 5,822,284 | -0.14(-2.20%) |
Feb 08, 2019 | 6.410 | 6.480 | 6.050 | 6.360 | 9,054,200 | -0.18(-2.75%) |
Feb 07, 2019 | 6.550 | 6.910 | 6.350 | 6.540 | 10,005,493 | -0.25(-3.68%) |
Feb 06, 2019 | 7.080 | 7.140 | 6.640 | 6.790 | 13,655,248 | -0.55(-7.49%) |
Feb 05, 2019 | 7.390 | 7.460 | 7.050 | 7.340 | 10,494,064 | +0.08(+1.10%) |
Feb 04, 2019 | 7.150 | 7.790 | 7.150 | 7.260 | 21,101,532 | +0.11(+1.54%) |