Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.594 | 5.656 | 5.484 | 5.562 | 3,652,827 | -0.05(-0.84%) |
Apr 29, 2019 | 5.547 | 5.633 | 5.492 | 5.609 | 2,557,808 | +0.02(+0.42%) |
Apr 26, 2019 | 5.484 | 5.594 | 5.422 | 5.586 | 1,799,370 | +0.09(+1.71%) |
Apr 25, 2019 | 5.570 | 5.570 | 5.437 | 5.492 | 1,753,887 | -0.10(-1.82%) |
Apr 24, 2019 | 5.609 | 5.695 | 5.547 | 5.594 | 3,204,282 | -0.02(-0.28%) |
Apr 23, 2019 | 5.398 | 5.625 | 5.382 | 5.609 | 3,578,413 | +0.20(+3.76%) |
Apr 22, 2019 | 5.523 | 5.539 | 5.390 | 5.406 | 3,123,607 | -0.13(-2.40%) |
Apr 18, 2019 | 5.461 | 5.539 | 5.430 | 5.539 | 3,037,468 | +0.05(+1.00%) |
Apr 17, 2019 | 5.523 | 5.547 | 5.445 | 5.484 | 1,705,761 | -0.02(-0.28%) |
Apr 16, 2019 | 5.343 | 5.500 | 5.304 | 5.500 | 4,011,299 | +0.18(+3.38%) |
Apr 15, 2019 | 5.351 | 5.445 | 5.296 | 5.320 | 2,453,419 | -0.03(-0.58%) |
Apr 12, 2019 | 5.445 | 5.500 | 5.332 | 5.351 | 4,819,839 | -0.05(-0.87%) |
Apr 11, 2019 | 5.422 | 5.500 | 5.390 | 5.398 | 1,921,366 | -0.02(-0.29%) |
Apr 10, 2019 | 5.265 | 5.437 | 5.253 | 5.414 | 3,794,866 | +0.16(+2.98%) |
Apr 09, 2019 | 5.265 | 5.367 | 5.226 | 5.257 | 3,346,298 | -0.05(-1.03%) |
Apr 08, 2019 | 5.343 | 5.390 | 5.265 | 5.312 | 3,336,561 | -0.05(-1.02%) |
Apr 05, 2019 | 5.304 | 5.390 | 5.289 | 5.367 | 3,224,218 | +0.05(+1.03%) |
Apr 04, 2019 | 5.202 | 5.375 | 5.202 | 5.312 | 3,037,692 | +0.10(+1.95%) |
Apr 03, 2019 | 5.398 | 5.476 | 5.202 | 5.210 | 5,163,896 | -0.13(-2.35%) |
Apr 02, 2019 | 5.508 | 5.551 | 5.332 | 5.335 | 52,102,432 | -0.18(-3.26%) |
Apr 01, 2019 | 5.406 | 5.555 | 5.402 | 5.515 | 3,629,259 | +0.14(+2.62%) |
Mar 29, 2019 | 5.406 | 5.461 | 5.289 | 5.375 | 4,330,147 | +0.01(+0.15%) |
Mar 28, 2019 | 5.265 | 5.418 | 5.234 | 5.367 | 3,744,392 | +0.11(+2.08%) |
Mar 27, 2019 | 5.124 | 5.335 | 5.109 | 5.257 | 6,254,408 | +0.26(+5.16%) |
Mar 26, 2019 | 4.960 | 5.054 | 4.913 | 4.999 | 3,396,989 | +0.07(+1.43%) |
Mar 25, 2019 | 4.952 | 5.023 | 4.827 | 4.929 | 2,411,673 | -0.03(-0.63%) |
Mar 22, 2019 | 5.273 | 5.273 | 4.936 | 4.960 | 4,251,408 | -0.33(-6.21%) |
Mar 21, 2019 | 5.171 | 5.304 | 5.171 | 5.289 | 2,279,661 | +0.11(+2.11%) |
Mar 20, 2019 | 5.296 | 5.304 | 5.093 | 5.179 | 2,601,142 | -0.12(-2.22%) |
Mar 19, 2019 | 5.422 | 5.453 | 5.281 | 5.296 | 2,499,339 | -0.09(-1.60%) |
Mar 18, 2019 | 5.359 | 5.410 | 5.281 | 5.382 | 2,194,267 | +0.02(+0.44%) |
Mar 15, 2019 | 5.351 | 5.414 | 5.281 | 5.359 | 12,020,901 | +0.01(+0.15%) |
Mar 14, 2019 | 5.453 | 5.465 | 5.296 | 5.351 | 2,978,326 | -0.11(-2.01%) |
Mar 13, 2019 | 5.398 | 5.500 | 5.355 | 5.461 | 2,950,862 | +0.08(+1.45%) |
Mar 12, 2019 | 5.249 | 5.437 | 5.242 | 5.382 | 3,544,719 | +0.15(+2.84%) |
Mar 11, 2019 | 5.163 | 5.269 | 5.148 | 5.234 | 4,877,947 | +0.10(+1.98%) |
Mar 08, 2019 | 5.132 | 5.163 | 5.023 | 5.132 | 3,887,111 | -0.02(-0.46%) |
Mar 07, 2019 | 5.414 | 5.429 | 5.124 | 5.156 | 4,452,823 | -0.22(-4.08%) |
Mar 06, 2019 | 5.468 | 5.500 | 5.367 | 5.375 | 3,887,319 | -0.08(-1.43%) |
Mar 05, 2019 | 5.570 | 5.609 | 5.422 | 5.453 | 2,696,435 | -0.10(-1.83%) |
Mar 04, 2019 | 5.562 | 5.633 | 5.515 | 5.555 | 2,878,866 | -0.02(-0.28%) |
Mar 01, 2019 | 5.664 | 5.680 | 5.508 | 5.570 | 4,065,041 | -0.05(-0.97%) |
Feb 28, 2019 | 5.836 | 5.867 | 5.566 | 5.625 | 3,872,774 | -0.22(-3.75%) |
Feb 27, 2019 | 5.719 | 5.946 | 5.648 | 5.844 | 5,566,449 | +0.14(+2.47%) |
Feb 26, 2019 | 5.860 | 5.867 | 5.664 | 5.703 | 4,842,055 | -0.17(-2.93%) |
Feb 25, 2019 | 6.180 | 6.251 | 5.813 | 5.875 | 10,228,075 | -0.27(-4.45%) |
Feb 22, 2019 | 5.695 | 6.509 | 5.695 | 6.149 | 17,452,632 | +0.65(+11.81%) |
Feb 21, 2019 | 5.539 | 5.562 | 5.461 | 5.500 | 3,099,859 | -0.04(-0.71%) |
Feb 20, 2019 | 5.484 | 5.605 | 5.484 | 5.539 | 2,568,749 | +0.05(+0.85%) |
Feb 19, 2019 | 5.484 | 5.547 | 5.461 | 5.492 | 2,742,530 | -0.02(-0.43%) |
Feb 15, 2019 | 5.508 | 5.578 | 5.457 | 5.515 | 2,608,621 | +0.05(+0.86%) |
Feb 14, 2019 | 5.429 | 5.601 | 5.406 | 5.468 | 2,704,818 | +0.02(+0.29%) |
Feb 13, 2019 | 5.492 | 5.577 | 5.414 | 5.453 | 3,524,551 | -0.02(-0.43%) |
Feb 12, 2019 | 5.631 | 5.756 | 5.461 | 5.476 | 5,656,217 | -0.12(-2.08%) |
Feb 11, 2019 | 5.375 | 5.647 | 5.360 | 5.593 | 5,540,663 | +0.24(+4.50%) |
Feb 08, 2019 | 5.414 | 5.515 | 5.336 | 5.352 | 4,122,783 | -0.09(-1.57%) |
Feb 07, 2019 | 5.282 | 5.476 | 5.235 | 5.437 | 6,237,627 | +0.13(+2.49%) |
Feb 06, 2019 | 5.026 | 5.476 | 5.002 | 5.305 | 10,623,277 | +0.18(+3.48%) |
Feb 05, 2019 | 5.010 | 5.360 | 4.785 | 5.127 | 15,465,509 | -0.12(-2.22%) |
Feb 04, 2019 | 5.445 | 5.476 | 5.057 | 5.243 | 9,290,677 | -0.23(-4.26%) |