Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.180 | 5.240 | 5.060 | 5.060 | 3,665,700 | -0.25(-4.71%) |
May 30, 2019 | 5.260 | 5.320 | 5.220 | 5.310 | 1,945,729 | +0.03(+0.57%) |
May 29, 2019 | 5.320 | 5.370 | 5.210 | 5.280 | 2,309,526 | -0.13(-2.40%) |
May 28, 2019 | 5.410 | 5.460 | 5.350 | 5.410 | 2,245,346 | -0.03(-0.55%) |
May 24, 2019 | 5.500 | 5.545 | 5.330 | 5.440 | 2,623,200 | +0.04(+0.74%) |
May 23, 2019 | 5.510 | 5.550 | 5.300 | 5.400 | 3,020,350 | -0.23(-4.09%) |
May 22, 2019 | 5.370 | 5.650 | 5.330 | 5.630 | 6,456,964 | +0.26(+4.84%) |
May 21, 2019 | 5.210 | 5.430 | 5.140 | 5.370 | 4,106,924 | +0.16(+3.07%) |
May 20, 2019 | 5.180 | 5.280 | 5.120 | 5.210 | 2,286,953 | +0.02(+0.39%) |
May 17, 2019 | 5.150 | 5.200 | 5.120 | 5.190 | 1,869,000 | -0.01(-0.19%) |
May 16, 2019 | 5.180 | 5.210 | 5.080 | 5.200 | 3,430,054 | +0.03(+0.58%) |
May 15, 2019 | 5.180 | 5.210 | 5.090 | 5.170 | 2,341,685 | -0.11(-2.08%) |
May 14, 2019 | 5.140 | 5.280 | 5.120 | 5.280 | 2,160,806 | +0.13(+2.52%) |
May 13, 2019 | 5.160 | 5.200 | 5.050 | 5.150 | 2,531,217 | -0.13(-2.46%) |
May 10, 2019 | 5.130 | 5.280 | 5.070 | 5.280 | 3,230,300 | +0.04(+0.76%) |
May 09, 2019 | 5.350 | 5.410 | 5.060 | 5.240 | 6,569,648 | +0.14(+2.75%) |
May 08, 2019 | 5.220 | 5.240 | 5.100 | 5.100 | 3,484,762 | -0.15(-2.86%) |
May 07, 2019 | 5.350 | 5.370 | 5.170 | 5.250 | 3,232,023 | -0.05(-0.94%) |
May 06, 2019 | 5.050 | 5.300 | 5.050 | 5.300 | 3,626,892 | +0.18(+3.52%) |
May 03, 2019 | 5.160 | 5.189 | 5.050 | 5.120 | 2,258,000 | -0.03(-0.58%) |
May 02, 2019 | 5.200 | 5.260 | 5.050 | 5.150 | 3,534,644 | +0.00(+0.00%) |
May 01, 2019 | 5.160 | 5.320 | 5.050 | 5.150 | 4,974,786 | -0.25(-4.63%) |
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%) |