Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.090 | 5.190 | 5.000 | 5.080 | 918,200 | -0.10(-1.93%) |
May 30, 2019 | 5.200 | 5.310 | 5.160 | 5.180 | 526,276 | -0.05(-0.96%) |
May 29, 2019 | 5.150 | 5.280 | 5.150 | 5.230 | 3,161,549 | -0.02(-0.38%) |
May 28, 2019 | 5.280 | 5.470 | 5.200 | 5.250 | 1,450,969 | +0.04(+0.77%) |
May 24, 2019 | 5.200 | 5.250 | 5.150 | 5.210 | 528,000 | +0.03(+0.58%) |
May 23, 2019 | 5.220 | 5.230 | 5.110 | 5.180 | 681,155 | -0.04(-0.77%) |
May 22, 2019 | 5.240 | 5.420 | 5.170 | 5.220 | 684,825 | -0.07(-1.32%) |
May 21, 2019 | 5.140 | 5.430 | 5.100 | 5.290 | 1,108,667 | +0.17(+3.32%) |
May 20, 2019 | 5.110 | 5.250 | 5.000 | 5.120 | 1,391,332 | -0.02(-0.39%) |
May 17, 2019 | 5.130 | 5.220 | 5.010 | 5.140 | 1,196,600 | +0.00(+0.00%) |
May 16, 2019 | 5.320 | 5.400 | 5.010 | 5.140 | 4,057,926 | -0.06(-1.15%) |
May 15, 2019 | 5.010 | 5.350 | 5.010 | 5.200 | 1,119,723 | +0.15(+2.97%) |
May 14, 2019 | 5.020 | 5.150 | 4.940 | 5.050 | 2,332,951 | +0.10(+2.02%) |
May 13, 2019 | 4.990 | 5.080 | 4.830 | 4.950 | 518,123 | -0.09(-1.79%) |
May 10, 2019 | 4.980 | 5.040 | 4.860 | 5.040 | 579,500 | +0.06(+1.20%) |
May 09, 2019 | 4.860 | 5.120 | 4.785 | 4.980 | 1,432,701 | +0.08(+1.63%) |
May 08, 2019 | 4.680 | 4.930 | 4.670 | 4.900 | 670,920 | +0.24(+5.15%) |
May 07, 2019 | 4.850 | 4.970 | 4.530 | 4.660 | 3,170,369 | -0.28(-5.67%) |
May 06, 2019 | 4.690 | 5.120 | 4.510 | 4.940 | 784,472 | +0.19(+4.00%) |
May 03, 2019 | 4.530 | 4.860 | 4.500 | 4.750 | 857,600 | +0.30(+6.74%) |
May 02, 2019 | 4.820 | 4.820 | 4.390 | 4.450 | 434,751 | -0.33(-6.90%) |
May 01, 2019 | 4.930 | 4.950 | 4.750 | 4.780 | 115,310 | -0.11(-2.25%) |
Apr 30, 2019 | 4.990 | 5.030 | 4.850 | 4.890 | 145,291 | -0.08(-1.61%) |
Apr 29, 2019 | 5.150 | 5.180 | 4.900 | 4.970 | 66,575 | -0.12(-2.36%) |
Apr 26, 2019 | 4.990 | 5.200 | 4.990 | 5.090 | 41,800 | +0.10(+2.00%) |
Apr 25, 2019 | 5.150 | 5.170 | 4.970 | 4.990 | 64,052 | -0.20(-3.85%) |
Apr 24, 2019 | 5.240 | 5.340 | 5.180 | 5.190 | 43,347 | -0.13(-2.44%) |
Apr 23, 2019 | 5.120 | 5.350 | 5.120 | 5.320 | 67,477 | +0.18(+3.50%) |
Apr 22, 2019 | 5.200 | 5.210 | 5.089 | 5.140 | 62,744 | -0.09(-1.72%) |
Apr 18, 2019 | 5.430 | 5.460 | 5.210 | 5.230 | 31,800 | -0.24(-4.39%) |
Apr 17, 2019 | 5.330 | 5.510 | 5.260 | 5.470 | 57,708 | +0.13(+2.43%) |
Apr 16, 2019 | 5.510 | 5.590 | 5.340 | 5.340 | 29,662 | -0.10(-1.84%) |
Apr 15, 2019 | 5.380 | 5.465 | 5.300 | 5.440 | 60,053 | +0.07(+1.30%) |
Apr 12, 2019 | 5.520 | 5.520 | 5.330 | 5.370 | 39,000 | -0.08(-1.47%) |
Apr 11, 2019 | 5.450 | 5.490 | 5.410 | 5.450 | 25,712 | +0.03(+0.55%) |
Apr 10, 2019 | 5.410 | 5.490 | 5.370 | 5.420 | 35,366 | +0.02(+0.37%) |
Apr 09, 2019 | 5.580 | 5.580 | 5.400 | 5.400 | 32,197 | -0.09(-1.64%) |
Apr 08, 2019 | 5.640 | 5.670 | 5.470 | 5.490 | 135,866 | -0.16(-2.83%) |
Apr 05, 2019 | 5.620 | 5.760 | 5.590 | 5.650 | 59,900 | +0.06(+1.07%) |
Apr 04, 2019 | 5.660 | 5.720 | 5.540 | 5.590 | 75,563 | +0.01(+0.18%) |
Apr 03, 2019 | 5.510 | 5.750 | 5.510 | 5.580 | 59,515 | +0.11(+2.01%) |
Apr 02, 2019 | 5.310 | 5.500 | 5.310 | 5.470 | 72,804 | +0.14(+2.63%) |
Apr 01, 2019 | 5.410 | 5.490 | 5.240 | 5.330 | 84,521 | -0.02(-0.37%) |
Mar 29, 2019 | 5.100 | 5.470 | 4.965 | 5.350 | 571,000 | +0.31(+6.15%) |
Mar 28, 2019 | 5.150 | 5.230 | 4.990 | 5.040 | 258,264 | -0.08(-1.56%) |
Mar 27, 2019 | 5.300 | 5.310 | 5.020 | 5.120 | 58,640 | -0.22(-4.12%) |
Mar 26, 2019 | 5.280 | 5.350 | 5.080 | 5.340 | 29,479 | +0.06(+1.14%) |
Mar 25, 2019 | 5.180 | 5.360 | 5.180 | 5.280 | 63,653 | +0.08(+1.54%) |
Mar 22, 2019 | 5.500 | 5.600 | 5.180 | 5.200 | 75,600 | -0.32(-5.80%) |
Mar 21, 2019 | 5.530 | 5.700 | 5.470 | 5.520 | 72,208 | -0.08(-1.43%) |
Mar 20, 2019 | 5.500 | 5.670 | 5.460 | 5.600 | 67,616 | +0.11(+2.00%) |
Mar 19, 2019 | 5.580 | 5.630 | 5.440 | 5.490 | 81,528 | -0.07(-1.26%) |
Mar 18, 2019 | 5.270 | 5.630 | 5.270 | 5.560 | 78,795 | +0.29(+5.50%) |
Mar 15, 2019 | 5.410 | 5.630 | 5.260 | 5.270 | 252,100 | -0.14(-2.59%) |
Mar 14, 2019 | 5.520 | 5.600 | 5.330 | 5.410 | 55,032 | -0.12(-2.17%) |
Mar 13, 2019 | 5.520 | 5.580 | 5.440 | 5.530 | 69,804 | +0.02(+0.36%) |
Mar 12, 2019 | 5.430 | 5.560 | 5.380 | 5.510 | 72,073 | +0.13(+2.42%) |
Mar 11, 2019 | 5.250 | 5.390 | 5.147 | 5.380 | 59,196 | +0.29(+5.70%) |
Mar 08, 2019 | 5.120 | 5.170 | 5.020 | 5.090 | 41,700 | -0.04(-0.78%) |
Mar 07, 2019 | 5.030 | 5.220 | 5.003 | 5.130 | 68,357 | +0.11(+2.19%) |
Mar 06, 2019 | 5.550 | 5.550 | 5.000 | 5.020 | 158,522 | -0.45(-8.23%) |
Mar 05, 2019 | 5.480 | 5.580 | 5.300 | 5.470 | 64,570 | -0.03(-0.55%) |
Mar 04, 2019 | 5.140 | 5.600 | 5.090 | 5.500 | 126,396 | +0.50(+10.00%) |