Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.410 | 5.630 | 5.390 | 5.470 | 7,757,632 | -0.08(-1.44%) |
Apr 29, 2019 | 5.650 | 5.780 | 5.530 | 5.550 | 6,217,942 | -0.19(-3.31%) |
Apr 26, 2019 | 5.390 | 5.870 | 5.380 | 5.740 | 16,852,800 | +0.52(+9.96%) |
Apr 25, 2019 | 5.060 | 5.250 | 5.000 | 5.220 | 4,517,309 | +0.18(+3.57%) |
Apr 24, 2019 | 4.910 | 5.080 | 4.900 | 5.040 | 6,791,794 | +0.06(+1.20%) |
Apr 23, 2019 | 5.030 | 5.030 | 4.867 | 4.980 | 7,400,407 | -0.08(-1.58%) |
Apr 22, 2019 | 5.140 | 5.140 | 5.000 | 5.060 | 9,586,015 | -0.42(-7.66%) |
Apr 18, 2019 | 5.520 | 5.600 | 5.470 | 5.480 | 4,223,500 | -0.05(-0.90%) |
Apr 17, 2019 | 5.420 | 5.560 | 5.400 | 5.530 | 5,644,346 | +0.11(+2.03%) |
Apr 16, 2019 | 5.600 | 5.730 | 5.420 | 5.420 | 6,742,288 | -0.18(-3.21%) |
Apr 15, 2019 | 5.600 | 5.710 | 5.540 | 5.600 | 6,054,388 | +0.08(+1.45%) |
Apr 12, 2019 | 5.430 | 5.540 | 5.390 | 5.520 | 6,531,700 | -0.04(-0.72%) |
Apr 11, 2019 | 5.490 | 5.660 | 5.420 | 5.560 | 9,833,377 | +0.18(+3.35%) |
Apr 10, 2019 | 5.440 | 5.500 | 5.330 | 5.380 | 9,853,300 | -0.12(-2.18%) |
Apr 09, 2019 | 5.470 | 5.600 | 5.440 | 5.500 | 11,055,642 | +0.08(+1.48%) |
Apr 08, 2019 | 5.610 | 5.630 | 5.400 | 5.420 | 13,001,439 | -0.30(-5.24%) |
Apr 05, 2019 | 5.960 | 5.980 | 5.710 | 5.720 | 11,945,000 | -0.34(-5.61%) |
Apr 04, 2019 | 5.970 | 6.120 | 5.880 | 6.060 | 10,826,048 | +0.10(+1.68%) |
Apr 03, 2019 | 5.930 | 6.070 | 5.860 | 5.960 | 14,818,503 | +0.05(+0.85%) |
Apr 02, 2019 | 6.100 | 6.150 | 5.880 | 5.910 | 12,132,116 | -0.30(-4.83%) |
Apr 01, 2019 | 6.520 | 6.590 | 6.190 | 6.210 | 12,701,202 | -0.49(-7.31%) |
Mar 29, 2019 | 6.640 | 6.850 | 6.600 | 6.700 | 10,153,700 | -0.26(-3.74%) |
Mar 28, 2019 | 7.300 | 7.300 | 6.960 | 6.960 | 7,977,572 | -0.01(-0.14%) |
Mar 27, 2019 | 6.740 | 7.160 | 6.690 | 6.970 | 10,720,436 | +0.21(+3.11%) |
Mar 26, 2019 | 6.740 | 6.880 | 6.630 | 6.760 | 9,175,216 | -0.39(-5.45%) |
Mar 25, 2019 | 7.260 | 7.430 | 7.000 | 7.150 | 8,371,448 | -0.01(-0.14%) |
Mar 22, 2019 | 7.040 | 7.370 | 7.040 | 7.160 | 13,544,800 | +0.32(+4.68%) |
Mar 21, 2019 | 6.780 | 6.910 | 6.660 | 6.840 | 7,115,193 | +0.09(+1.33%) |
Mar 20, 2019 | 7.120 | 7.160 | 6.700 | 6.750 | 13,399,167 | -0.36(-5.06%) |
Mar 19, 2019 | 6.950 | 7.180 | 6.890 | 7.110 | 6,901,507 | +0.07(+0.99%) |
Mar 18, 2019 | 7.200 | 7.240 | 6.960 | 7.040 | 8,190,561 | -0.22(-3.03%) |
Mar 15, 2019 | 7.440 | 7.480 | 7.180 | 7.260 | 6,114,100 | +0.02(+0.28%) |
Mar 14, 2019 | 7.240 | 7.370 | 7.140 | 7.240 | 6,880,855 | -0.03(-0.41%) |
Mar 13, 2019 | 7.580 | 7.580 | 7.240 | 7.270 | 11,901,911 | -0.60(-7.62%) |
Mar 12, 2019 | 7.760 | 7.940 | 7.610 | 7.870 | 7,825,951 | -0.03(-0.38%) |
Mar 11, 2019 | 7.910 | 8.110 | 7.830 | 7.900 | 6,775,314 | -0.30(-3.66%) |
Mar 08, 2019 | 8.650 | 8.870 | 8.175 | 8.200 | 10,637,800 | +0.18(+2.24%) |
Mar 07, 2019 | 7.990 | 8.140 | 7.930 | 8.020 | 6,236,643 | -0.14(-1.72%) |
Mar 06, 2019 | 8.250 | 8.500 | 8.090 | 8.160 | 8,179,477 | +0.14(+1.75%) |
Mar 05, 2019 | 7.840 | 8.130 | 7.790 | 8.020 | 6,346,075 | -0.02(-0.25%) |
Mar 04, 2019 | 7.960 | 8.310 | 7.820 | 8.040 | 6,253,117 | -0.31(-3.71%) |
Mar 01, 2019 | 7.800 | 8.450 | 7.640 | 8.350 | 9,527,500 | +0.56(+7.19%) |
Feb 28, 2019 | 7.850 | 7.990 | 7.700 | 7.790 | 6,514,600 | -0.10(-1.27%) |
Feb 27, 2019 | 8.050 | 8.190 | 7.700 | 7.890 | 12,323,034 | -0.59(-6.96%) |
Feb 26, 2019 | 8.530 | 8.660 | 8.340 | 8.480 | 6,699,663 | -0.13(-1.51%) |
Feb 25, 2019 | 8.290 | 8.730 | 8.210 | 8.610 | 10,121,459 | +0.74(+9.40%) |
Feb 22, 2019 | 7.750 | 7.880 | 7.650 | 7.870 | 6,793,700 | -0.13(-1.62%) |
Feb 21, 2019 | 7.970 | 8.100 | 7.880 | 8.000 | 7,143,078 | +0.11(+1.39%) |
Feb 20, 2019 | 8.330 | 8.340 | 7.720 | 7.890 | 10,155,713 | -0.32(-3.90%) |
Feb 19, 2019 | 8.500 | 8.550 | 8.180 | 8.210 | 7,412,610 | -0.14(-1.68%) |
Feb 15, 2019 | 8.580 | 8.680 | 8.320 | 8.350 | 14,583,600 | -0.59(-6.60%) |
Feb 14, 2019 | 9.400 | 9.640 | 8.910 | 8.940 | 11,067,581 | -0.27(-2.93%) |
Feb 13, 2019 | 9.340 | 9.340 | 8.880 | 9.210 | 13,910,140 | -0.48(-4.95%) |
Feb 12, 2019 | 9.240 | 9.760 | 9.180 | 9.690 | 7,674,706 | -0.39(-3.87%) |
Feb 11, 2019 | 10.53 | 10.73 | 9.960 | 10.08 | 7,416,690 | +0.16(+1.61%) |
Feb 08, 2019 | 9.850 | 10.21 | 9.770 | 9.920 | 6,370,200 | -0.04(-0.40%) |
Feb 07, 2019 | 9.480 | 10.38 | 9.400 | 9.960 | 6,544,556 | +0.69(+7.44%) |
Feb 06, 2019 | 9.600 | 9.780 | 9.100 | 9.270 | 7,580,830 | -0.15(-1.59%) |
Feb 05, 2019 | 9.430 | 9.520 | 8.960 | 9.420 | 7,872,076 | +0.50(+5.61%) |
Feb 04, 2019 | 9.150 | 9.580 | 8.860 | 8.920 | 8,180,595 | +0.32(+3.72%) |