Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.070 | 5.670 | 5.010 | 5.660 | 1,789,342 | +0.02(+0.35%) |
Apr 29, 2019 | 5.640 | 5.650 | 5.530 | 5.640 | 306,100 | +0.00(+0.00%) |
Apr 26, 2019 | 5.620 | 5.670 | 5.610 | 5.640 | 255,500 | +0.00(+0.00%) |
Apr 25, 2019 | 5.700 | 5.700 | 5.630 | 5.640 | 523,405 | -0.03(-0.53%) |
Apr 24, 2019 | 5.670 | 5.720 | 5.640 | 5.670 | 872,343 | +0.02(+0.35%) |
Apr 23, 2019 | 5.630 | 5.740 | 5.620 | 5.650 | 396,322 | -0.02(-0.35%) |
Apr 22, 2019 | 5.670 | 5.690 | 5.615 | 5.670 | 208,619 | +0.01(+0.18%) |
Apr 18, 2019 | 5.660 | 5.680 | 5.630 | 5.660 | 236,000 | -0.02(-0.35%) |
Apr 17, 2019 | 5.690 | 5.700 | 5.650 | 5.680 | 230,683 | +0.03(+0.53%) |
Apr 16, 2019 | 5.690 | 5.730 | 5.620 | 5.650 | 203,787 | +0.00(+0.00%) |
Apr 15, 2019 | 5.660 | 5.680 | 5.630 | 5.650 | 346,598 | -0.03(-0.53%) |
Apr 12, 2019 | 5.670 | 5.720 | 5.640 | 5.680 | 174,400 | +0.01(+0.18%) |
Apr 11, 2019 | 5.690 | 5.710 | 5.610 | 5.670 | 189,574 | -0.02(-0.35%) |
Apr 10, 2019 | 5.690 | 5.795 | 5.650 | 5.690 | 362,989 | +0.00(+0.00%) |
Apr 09, 2019 | 5.680 | 5.750 | 5.650 | 5.690 | 171,357 | +0.01(+0.18%) |
Apr 08, 2019 | 5.650 | 5.700 | 5.550 | 5.680 | 303,587 | +0.00(+0.00%) |
Apr 05, 2019 | 5.650 | 5.700 | 5.600 | 5.680 | 273,000 | +0.05(+0.89%) |
Apr 04, 2019 | 5.650 | 5.710 | 5.600 | 5.630 | 330,993 | -0.02(-0.35%) |
Apr 03, 2019 | 5.640 | 5.660 | 5.595 | 5.650 | 339,768 | +0.03(+0.53%) |
Apr 02, 2019 | 5.600 | 5.640 | 5.540 | 5.620 | 229,122 | +0.03(+0.54%) |
Apr 01, 2019 | 5.460 | 5.630 | 5.430 | 5.590 | 806,893 | +0.17(+3.14%) |
Mar 29, 2019 | 5.520 | 5.520 | 5.390 | 5.420 | 504,900 | -0.07(-1.28%) |
Mar 28, 2019 | 5.660 | 5.680 | 5.470 | 5.490 | 311,823 | -0.16(-2.83%) |
Mar 27, 2019 | 5.690 | 5.730 | 5.610 | 5.650 | 460,645 | -0.05(-0.88%) |
Mar 26, 2019 | 5.660 | 5.720 | 5.620 | 5.700 | 358,557 | +0.08(+1.42%) |
Mar 25, 2019 | 5.460 | 5.640 | 5.410 | 5.620 | 351,142 | +0.08(+1.44%) |
Mar 22, 2019 | 5.620 | 5.690 | 5.530 | 5.540 | 340,200 | -0.14(-2.46%) |
Mar 21, 2019 | 5.650 | 5.740 | 5.650 | 5.680 | 197,338 | +0.02(+0.35%) |
Mar 20, 2019 | 5.650 | 5.740 | 5.620 | 5.660 | 304,428 | -0.01(-0.18%) |
Mar 19, 2019 | 5.670 | 5.700 | 5.630 | 5.670 | 224,763 | +0.01(+0.18%) |
Mar 18, 2019 | 5.610 | 5.700 | 5.610 | 5.660 | 268,667 | +0.05(+0.89%) |
Mar 15, 2019 | 5.670 | 5.680 | 5.590 | 5.610 | 914,400 | -0.05(-0.88%) |
Mar 14, 2019 | 5.680 | 5.680 | 5.620 | 5.660 | 338,038 | +0.00(+0.00%) |
Mar 13, 2019 | 5.680 | 5.700 | 5.640 | 5.660 | 223,464 | +0.00(+0.00%) |
Mar 12, 2019 | 5.650 | 5.700 | 5.590 | 5.660 | 306,801 | +0.01(+0.18%) |
Mar 11, 2019 | 5.600 | 5.700 | 5.600 | 5.650 | 387,189 | +0.04(+0.71%) |
Mar 08, 2019 | 5.470 | 5.620 | 5.460 | 5.610 | 238,700 | +0.09(+1.63%) |
Mar 07, 2019 | 5.570 | 5.600 | 5.510 | 5.520 | 217,763 | -0.05(-0.90%) |
Mar 06, 2019 | 5.590 | 5.600 | 5.485 | 5.570 | 331,371 | -0.01(-0.18%) |
Mar 05, 2019 | 5.520 | 5.650 | 5.500 | 5.580 | 507,266 | +0.05(+0.90%) |
Mar 04, 2019 | 5.520 | 5.570 | 5.480 | 5.530 | 315,327 | +0.05(+0.91%) |
Mar 01, 2019 | 5.520 | 5.520 | 5.445 | 5.480 | 248,000 | -0.04(-0.72%) |
Feb 28, 2019 | 5.510 | 5.540 | 5.460 | 5.520 | 240,469 | -0.01(-0.18%) |
Feb 27, 2019 | 5.480 | 5.530 | 5.470 | 5.530 | 407,363 | +0.05(+0.91%) |
Feb 26, 2019 | 5.500 | 5.540 | 5.470 | 5.480 | 214,287 | -0.02(-0.36%) |
Feb 25, 2019 | 5.580 | 5.630 | 5.480 | 5.500 | 327,398 | -0.04(-0.72%) |
Feb 22, 2019 | 5.500 | 5.740 | 5.480 | 5.540 | 572,600 | +0.09(+1.65%) |
Feb 21, 2019 | 5.400 | 5.520 | 5.350 | 5.450 | 285,083 | +0.12(+2.25%) |
Feb 20, 2019 | 5.310 | 5.430 | 5.310 | 5.330 | 360,989 | -0.02(-0.37%) |
Feb 19, 2019 | 5.460 | 5.460 | 5.320 | 5.350 | 428,907 | -0.14(-2.55%) |
Feb 15, 2019 | 5.410 | 5.540 | 5.350 | 5.490 | 449,900 | +0.09(+1.67%) |
Feb 14, 2019 | 5.410 | 5.560 | 5.370 | 5.400 | 508,180 | +0.08(+1.50%) |
Feb 13, 2019 | 5.270 | 5.380 | 5.250 | 5.320 | 280,643 | +0.04(+0.76%) |
Feb 12, 2019 | 5.380 | 5.380 | 5.240 | 5.280 | 331,296 | -0.08(-1.49%) |
Feb 11, 2019 | 5.350 | 5.400 | 5.335 | 5.360 | 295,767 | +0.00(+0.00%) |
Feb 08, 2019 | 5.300 | 5.380 | 5.260 | 5.360 | 459,200 | +0.01(+0.19%) |
Feb 07, 2019 | 5.290 | 5.360 | 5.160 | 5.350 | 661,542 | +0.09(+1.71%) |
Feb 06, 2019 | 4.970 | 5.280 | 4.960 | 5.260 | 909,729 | +0.29(+5.84%) |
Feb 05, 2019 | 4.900 | 5.040 | 4.520 | 4.970 | 1,663,841 | -0.43(-7.96%) |
Feb 04, 2019 | 5.260 | 5.400 | 5.260 | 5.400 | 556,727 | +0.09(+1.69%) |