Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.169 | 5.199 | 5.157 | 5.199 | 15,192 | +0.03(+0.57%) |
Apr 29, 2019 | 5.175 | 5.193 | 5.163 | 5.169 | 59,987 | -0.01(-0.11%) |
Apr 26, 2019 | 5.139 | 5.193 | 5.122 | 5.175 | 23,617 | +0.00(+0.00%) |
Apr 25, 2019 | 5.175 | 5.217 | 5.134 | 5.175 | 34,195 | -0.02(-0.45%) |
Apr 24, 2019 | 5.205 | 5.228 | 5.169 | 5.199 | 107,052 | -0.02(-0.46%) |
Apr 23, 2019 | 5.228 | 5.240 | 5.197 | 5.222 | 48,841 | -0.00(-0.06%) |
Apr 22, 2019 | 5.222 | 5.240 | 5.217 | 5.225 | 21,948 | -0.01(-0.17%) |
Apr 18, 2019 | 5.234 | 5.252 | 5.234 | 5.234 | 25,135 | -0.01(-0.23%) |
Apr 17, 2019 | 5.252 | 5.258 | 5.240 | 5.246 | 20,116 | -0.01(-0.23%) |
Apr 16, 2019 | 5.258 | 5.277 | 5.252 | 5.258 | 30,960 | +0.01(+0.11%) |
Apr 15, 2019 | 5.258 | 5.282 | 5.252 | 5.252 | 31,231 | -0.04(-0.67%) |
Apr 12, 2019 | 5.300 | 5.300 | 5.288 | 5.288 | 6,916 | +0.01(+0.11%) |
Apr 11, 2019 | 5.311 | 5.317 | 5.282 | 5.282 | 9,726 | -0.04(-0.67%) |
Apr 10, 2019 | 5.305 | 5.317 | 5.305 | 5.317 | 10,241 | +0.00(+0.03%) |
Apr 09, 2019 | 5.311 | 5.323 | 5.311 | 5.316 | 5,963 | -0.01(-0.14%) |
Apr 08, 2019 | 5.317 | 5.328 | 5.317 | 5.323 | 16,186 | -0.01(-0.11%) |
Apr 05, 2019 | 5.323 | 5.341 | 5.323 | 5.329 | 3,879 | +0.01(+0.11%) |
Apr 04, 2019 | 5.335 | 5.341 | 5.323 | 5.323 | 10,794 | -0.01(-0.22%) |
Apr 03, 2019 | 5.335 | 5.341 | 5.335 | 5.335 | 17,412 | -0.01(-0.18%) |
Apr 02, 2019 | 5.347 | 5.347 | 5.335 | 5.345 | 13,719 | -0.01(-0.26%) |
Apr 01, 2019 | 5.353 | 5.368 | 5.347 | 5.359 | 11,712 | +0.00(+0.00%) |
Mar 29, 2019 | 5.341 | 5.359 | 5.341 | 5.359 | 30,533 | +0.02(+0.31%) |
Mar 28, 2019 | 5.353 | 5.353 | 5.341 | 5.342 | 14,516 | -0.02(-0.31%) |
Mar 27, 2019 | 5.335 | 5.365 | 5.335 | 5.359 | 23,706 | +0.02(+0.33%) |
Mar 26, 2019 | 5.377 | 5.389 | 5.341 | 5.341 | 55,459 | -0.04(-0.66%) |
Mar 25, 2019 | 5.365 | 5.383 | 5.365 | 5.377 | 391,465 | +0.00(+0.00%) |
Mar 22, 2019 | 5.424 | 5.424 | 5.377 | 5.377 | 21,086 | -0.05(-0.98%) |
Mar 21, 2019 | 5.424 | 5.436 | 5.399 | 5.430 | 23,768 | +0.05(+0.99%) |
Mar 20, 2019 | 5.394 | 5.394 | 5.365 | 5.377 | 13,986 | -0.01(-0.22%) |
Mar 19, 2019 | 5.412 | 5.416 | 5.388 | 5.388 | 18,195 | -0.03(-0.52%) |
Mar 18, 2019 | 5.371 | 5.495 | 5.371 | 5.417 | 142,751 | +0.05(+0.85%) |
Mar 15, 2019 | 5.414 | 5.421 | 5.359 | 5.371 | 45,715 | -0.04(-0.66%) |
Mar 14, 2019 | 5.418 | 5.430 | 5.406 | 5.406 | 56,520 | -0.02(-0.33%) |
Mar 13, 2019 | 5.424 | 5.436 | 5.424 | 5.424 | 55,019 | +0.00(+0.00%) |
Mar 12, 2019 | 5.424 | 5.436 | 5.419 | 5.424 | 66,232 | -0.01(-0.11%) |
Mar 11, 2019 | 5.412 | 5.431 | 5.412 | 5.430 | 8,252 | +0.01(+0.22%) |
Mar 08, 2019 | 5.394 | 5.418 | 5.388 | 5.418 | 34,919 | +0.04(+0.65%) |
Mar 07, 2019 | 5.377 | 5.400 | 5.377 | 5.383 | 56,849 | -0.02(-0.32%) |
Mar 06, 2019 | 5.400 | 5.412 | 5.383 | 5.400 | 46,255 | -0.01(-0.11%) |
Mar 05, 2019 | 5.394 | 5.412 | 5.377 | 5.406 | 97,698 | -0.01(-0.11%) |
Mar 04, 2019 | 5.377 | 5.412 | 5.365 | 5.412 | 152,367 | +0.04(+0.66%) |
Mar 01, 2019 | 5.394 | 5.394 | 5.371 | 5.377 | 56,174 | -0.02(-0.33%) |
Feb 28, 2019 | 5.394 | 5.406 | 5.359 | 5.394 | 124,742 | +0.00(+0.00%) |
Feb 27, 2019 | 5.412 | 5.418 | 5.383 | 5.394 | 143,976 | -0.02(-0.44%) |
Feb 26, 2019 | 5.418 | 5.427 | 5.394 | 5.418 | 86,937 | -0.01(-0.11%) |
Feb 25, 2019 | 5.418 | 5.436 | 5.412 | 5.424 | 143,489 | -0.01(-0.11%) |
Feb 22, 2019 | 5.436 | 5.436 | 5.418 | 5.430 | 61,741 | -0.01(-0.11%) |
Feb 21, 2019 | 5.418 | 5.436 | 5.418 | 5.436 | 74,808 | +0.01(+0.22%) |
Feb 20, 2019 | 5.418 | 5.430 | 5.418 | 5.424 | 49,811 | -0.01(-0.11%) |
Feb 19, 2019 | 5.406 | 5.430 | 5.406 | 5.430 | 27,782 | +0.02(+0.44%) |
Feb 15, 2019 | 5.400 | 5.418 | 5.400 | 5.406 | 42,004 | -0.03(-0.55%) |
Feb 14, 2019 | 5.406 | 5.436 | 5.389 | 5.436 | 60,911 | +0.02(+0.33%) |
Feb 13, 2019 | 5.418 | 5.418 | 5.394 | 5.418 | 22,367 | -0.01(-0.11%) |
Feb 12, 2019 | 5.412 | 5.424 | 5.335 | 5.424 | 45,948 | +0.02(+0.33%) |
Feb 11, 2019 | 5.424 | 5.430 | 5.406 | 5.406 | 162,642 | -0.02(-0.44%) |
Feb 08, 2019 | 5.394 | 5.430 | 5.388 | 5.430 | 128,207 | +0.08(+1.41%) |
Feb 07, 2019 | 5.347 | 5.359 | 5.341 | 5.355 | 52,796 | +0.00(+0.03%) |
Feb 06, 2019 | 5.335 | 5.359 | 5.335 | 5.353 | 45,872 | -0.01(-0.11%) |
Feb 05, 2019 | 5.359 | 5.361 | 5.353 | 5.359 | 16,499 | +0.00(+0.00%) |
Feb 04, 2019 | 5.353 | 5.359 | 5.347 | 5.359 | 77,219 | +0.00(+0.06%) |