Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.980 | 5.980 | 5.600 | 5.760 | 8,802 | -0.16(-2.70%) |
Apr 29, 2019 | 5.970 | 5.970 | 5.725 | 5.920 | 4,761 | +0.02(+0.34%) |
Apr 26, 2019 | 5.590 | 6.030 | 5.590 | 5.900 | 23,500 | +0.41(+7.47%) |
Apr 25, 2019 | 5.400 | 5.590 | 5.350 | 5.490 | 63,417 | +0.05(+0.92%) |
Apr 24, 2019 | 5.350 | 5.440 | 5.350 | 5.440 | 10,567 | +0.14(+2.64%) |
Apr 23, 2019 | 5.220 | 5.430 | 5.190 | 5.300 | 30,739 | +0.12(+2.40%) |
Apr 22, 2019 | 5.200 | 5.200 | 5.150 | 5.176 | 2,754 | +0.08(+1.49%) |
Apr 18, 2019 | 5.150 | 5.200 | 5.100 | 5.100 | 5,200 | -0.05(-0.97%) |
Apr 17, 2019 | 5.180 | 5.185 | 5.150 | 5.150 | 1,988 | -0.07(-1.34%) |
Apr 16, 2019 | 5.205 | 5.250 | 5.205 | 5.220 | 3,642 | +0.07(+1.36%) |
Apr 15, 2019 | 5.220 | 5.250 | 5.150 | 5.150 | 13,293 | -0.05(-0.96%) |
Apr 12, 2019 | 5.150 | 5.240 | 5.150 | 5.200 | 6,000 | +0.05(+0.97%) |
Apr 11, 2019 | 5.200 | 5.250 | 5.110 | 5.150 | 6,110 | +0.03(+0.59%) |
Apr 10, 2019 | 5.140 | 5.240 | 5.050 | 5.120 | 3,699 | +0.03(+0.59%) |
Apr 09, 2019 | 5.050 | 5.090 | 5.050 | 5.090 | 785 | +0.02(+0.39%) |
Apr 08, 2019 | 5.170 | 5.185 | 4.790 | 5.070 | 4,228 | -0.10(-1.93%) |
Apr 05, 2019 | 5.040 | 5.170 | 4.791 | 5.170 | 2,000 | +0.22(+4.44%) |
Apr 04, 2019 | 5.170 | 5.200 | 4.950 | 4.950 | 1,628 | +0.14(+2.91%) |
Apr 03, 2019 | 4.790 | 4.920 | 4.760 | 4.810 | 3,896 | +0.06(+1.26%) |
Apr 02, 2019 | 4.780 | 4.800 | 4.750 | 4.750 | 56,273 | +0.00(+0.00%) |
Apr 01, 2019 | 4.620 | 4.800 | 4.200 | 4.750 | 39,217 | +0.11(+2.37%) |
Mar 29, 2019 | 4.800 | 4.800 | 4.640 | 4.640 | 7,900 | -0.20(-4.13%) |
Mar 28, 2019 | 4.900 | 4.900 | 4.780 | 4.840 | 1,339 | +0.02(+0.41%) |
Mar 27, 2019 | 4.960 | 4.960 | 4.780 | 4.820 | 7,094 | -0.18(-3.60%) |
Mar 26, 2019 | 5.100 | 5.205 | 4.890 | 5.000 | 21,941 | -0.13(-2.53%) |
Mar 25, 2019 | 5.100 | 5.130 | 5.100 | 5.130 | 1,431 | +0.02(+0.39%) |
Mar 22, 2019 | 5.130 | 5.200 | 5.110 | 5.110 | 4,800 | -0.08(-1.54%) |
Mar 21, 2019 | 5.080 | 5.463 | 5.080 | 5.190 | 9,807 | +0.09(+1.76%) |
Mar 20, 2019 | 5.095 | 5.330 | 5.095 | 5.100 | 7,630 | +0.02(+0.39%) |
Mar 19, 2019 | 5.080 | 5.330 | 5.080 | 5.080 | 5,407 | -0.17(-3.24%) |
Mar 18, 2019 | 5.470 | 5.470 | 5.250 | 5.250 | 4,130 | -0.14(-2.60%) |
Mar 15, 2019 | 5.390 | 5.510 | 5.250 | 5.390 | 27,500 | -0.08(-1.46%) |
Mar 14, 2019 | 5.230 | 5.490 | 5.230 | 5.470 | 3,200 | -0.03(-0.55%) |
Mar 13, 2019 | 5.890 | 5.890 | 5.500 | 5.500 | 9,727 | -0.15(-2.65%) |
Mar 12, 2019 | 5.650 | 5.750 | 5.592 | 5.650 | 11,316 | -0.09(-1.57%) |
Mar 11, 2019 | 5.700 | 5.750 | 5.630 | 5.740 | 21,343 | +0.18(+3.24%) |
Mar 08, 2019 | 5.500 | 5.645 | 5.500 | 5.560 | 4,300 | -0.14(-2.46%) |
Mar 07, 2019 | 5.764 | 5.780 | 5.216 | 5.700 | 9,811 | +0.59(+11.55%) |
Mar 06, 2019 | 5.510 | 5.510 | 5.050 | 5.110 | 9,624 | -0.25(-4.66%) |
Mar 05, 2019 | 5.480 | 5.830 | 5.190 | 5.360 | 5,389 | -0.12(-2.19%) |
Mar 04, 2019 | 5.850 | 5.850 | 5.470 | 5.480 | 7,288 | -0.50(-8.36%) |
Mar 01, 2019 | 5.820 | 6.240 | 5.750 | 5.980 | 30,600 | +0.35(+6.22%) |
Feb 28, 2019 | 5.740 | 5.890 | 5.620 | 5.630 | 41,709 | -0.12(-2.09%) |
Feb 27, 2019 | 5.540 | 5.750 | 5.540 | 5.750 | 2,002 | +0.16(+2.86%) |
Feb 26, 2019 | 5.600 | 5.600 | 5.590 | 5.590 | 1,218 | +0.05(+0.90%) |
Feb 25, 2019 | 5.750 | 5.750 | 5.458 | 5.540 | 5,808 | -0.21(-3.65%) |
Feb 22, 2019 | 5.760 | 5.760 | 5.740 | 5.750 | 5,300 | +0.00(+0.00%) |
Feb 21, 2019 | 5.690 | 5.805 | 5.687 | 5.750 | 4,952 | +0.06(+1.05%) |
Feb 20, 2019 | 5.562 | 5.790 | 5.562 | 5.690 | 4,336 | -0.01(-0.18%) |
Feb 19, 2019 | 5.590 | 5.720 | 5.590 | 5.700 | 11,959 | +0.03(+0.53%) |
Feb 15, 2019 | 5.880 | 5.880 | 5.670 | 5.670 | 18,800 | -0.08(-1.39%) |
Feb 14, 2019 | 5.750 | 5.950 | 5.750 | 5.750 | 3,223 | +0.00(+0.00%) |
Feb 13, 2019 | 5.950 | 5.950 | 5.690 | 5.750 | 16,389 | -0.04(-0.69%) |
Feb 12, 2019 | 5.550 | 5.790 | 5.503 | 5.790 | 9,803 | +0.23(+4.14%) |
Feb 11, 2019 | 5.950 | 5.950 | 5.500 | 5.560 | 10,962 | -0.14(-2.46%) |
Feb 08, 2019 | 5.440 | 5.870 | 5.440 | 5.700 | 17,400 | +0.02(+0.35%) |
Feb 07, 2019 | 5.936 | 5.936 | 5.640 | 5.680 | 12,155 | -0.10(-1.73%) |
Feb 06, 2019 | 5.850 | 5.850 | 5.700 | 5.780 | 27,311 | +0.15(+2.66%) |
Feb 05, 2019 | 5.800 | 5.800 | 5.630 | 5.630 | 3,128 | -0.08(-1.40%) |
Feb 04, 2019 | 5.783 | 5.783 | 5.677 | 5.710 | 3,539 | -0.04(-0.70%) |