Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.950 | 5.085 | 4.950 | 4.950 | 1,700 | -0.08(-1.49%) |
May 30, 2019 | 5.075 | 5.240 | 5.025 | 5.025 | 4,844 | +0.10(+1.93%) |
May 29, 2019 | 5.025 | 5.025 | 4.900 | 4.930 | 11,784 | -0.07(-1.40%) |
May 28, 2019 | 5.200 | 5.240 | 4.720 | 5.000 | 25,551 | -0.30(-5.66%) |
May 24, 2019 | 5.300 | 5.300 | 5.200 | 5.300 | 1,600 | +0.08(+1.53%) |
May 23, 2019 | 5.400 | 5.400 | 5.220 | 5.220 | 1,129 | -0.18(-3.33%) |
May 22, 2019 | 5.360 | 5.420 | 5.360 | 5.400 | 2,087 | +0.13(+2.47%) |
May 21, 2019 | 5.624 | 5.624 | 5.151 | 5.270 | 25,317 | -0.33(-5.89%) |
May 20, 2019 | 5.570 | 5.650 | 5.141 | 5.600 | 46,524 | -0.12(-2.10%) |
May 17, 2019 | 5.640 | 5.720 | 5.300 | 5.720 | 8,800 | +0.19(+3.53%) |
May 16, 2019 | 5.476 | 5.525 | 5.360 | 5.525 | 13,951 | -0.04(-0.81%) |
May 15, 2019 | 5.720 | 5.720 | 5.276 | 5.570 | 2,445 | -0.15(-2.62%) |
May 14, 2019 | 5.485 | 5.720 | 5.485 | 5.720 | 1,273 | +0.22(+4.00%) |
May 13, 2019 | 5.590 | 5.590 | 5.100 | 5.500 | 9,605 | -0.15(-2.65%) |
May 10, 2019 | 5.410 | 5.720 | 5.157 | 5.650 | 6,400 | +0.31(+5.81%) |
May 09, 2019 | 5.343 | 5.375 | 5.330 | 5.340 | 3,603 | +0.04(+0.75%) |
May 08, 2019 | 5.400 | 5.400 | 5.237 | 5.300 | 6,513 | -0.20(-3.64%) |
May 07, 2019 | 5.300 | 5.500 | 5.113 | 5.500 | 5,523 | +0.30(+5.77%) |
May 06, 2019 | 5.340 | 5.400 | 5.200 | 5.200 | 1,263 | -0.42(-7.54%) |
May 03, 2019 | 5.509 | 5.624 | 5.240 | 5.624 | 4,800 | +0.20(+3.76%) |
May 02, 2019 | 5.420 | 5.420 | 5.420 | 21 | +0.00(+0.00%) | |
May 01, 2019 | 5.300 | 5.623 | 5.300 | 5.420 | 2,736 | -0.05(-0.98%) |
Apr 30, 2019 | 5.503 | 5.650 | 5.320 | 5.473 | 30,309 | -0.18(-3.12%) |
Apr 29, 2019 | 5.680 | 5.680 | 5.650 | 5.650 | 571 | +0.11(+1.99%) |
Apr 26, 2019 | 5.810 | 5.815 | 5.300 | 5.540 | 10,400 | -0.33(-5.62%) |
Apr 25, 2019 | 5.570 | 5.870 | 5.448 | 5.870 | 3,442 | +0.44(+8.10%) |
Apr 24, 2019 | 5.500 | 5.610 | 5.430 | 5.430 | 4,361 | -0.02(-0.37%) |
Apr 23, 2019 | 5.478 | 5.478 | 5.450 | 5.450 | 660 | +0.00(+0.00%) |
Apr 22, 2019 | 5.500 | 5.500 | 5.010 | 5.450 | 2,092 | -0.05(-0.90%) |
Apr 18, 2019 | 5.446 | 5.500 | 5.410 | 5.500 | 4,200 | -0.00(-0.01%) |
Apr 17, 2019 | 5.475 | 5.500 | 5.475 | 5.500 | 1,875 | +0.00(+0.00%) |
Apr 16, 2019 | 5.380 | 5.500 | 5.340 | 5.500 | 383 | +0.21(+3.97%) |
Apr 15, 2019 | 5.150 | 5.440 | 5.150 | 5.290 | 1,556 | +0.00(+0.00%) |
Apr 12, 2019 | 5.540 | 5.540 | 5.250 | 5.290 | 5,000 | -0.19(-3.54%) |
Apr 11, 2019 | 5.200 | 5.520 | 5.160 | 5.484 | 3,086 | +0.28(+5.47%) |
Apr 10, 2019 | 5.210 | 5.600 | 5.200 | 5.200 | 9,198 | -0.06(-1.14%) |
Apr 09, 2019 | 5.380 | 5.640 | 5.118 | 5.260 | 14,556 | -0.34(-6.07%) |
Apr 08, 2019 | 5.140 | 5.600 | 5.120 | 5.600 | 3,861 | +0.49(+9.59%) |
Apr 05, 2019 | 5.003 | 5.350 | 5.000 | 5.110 | 7,600 | -0.21(-3.95%) |
Apr 04, 2019 | 5.150 | 5.340 | 5.150 | 5.320 | 2,509 | -0.12(-2.21%) |
Apr 03, 2019 | 5.200 | 5.440 | 5.180 | 5.440 | 10,152 | -0.16(-2.86%) |
Apr 02, 2019 | 5.590 | 5.600 | 5.060 | 5.600 | 23,527 | +0.03(+0.54%) |
Apr 01, 2019 | 5.480 | 5.570 | 5.480 | 5.570 | 401 | +0.32(+6.10%) |
Mar 29, 2019 | 5.250 | 5.560 | 5.095 | 5.250 | 6,800 | +0.00(+0.00%) |
Mar 28, 2019 | 5.230 | 5.488 | 5.020 | 5.250 | 9,107 | -0.36(-6.42%) |
Mar 27, 2019 | 5.640 | 5.710 | 5.190 | 5.610 | 12,076 | -0.07(-1.23%) |
Mar 26, 2019 | 5.348 | 5.680 | 5.348 | 5.680 | 4,137 | +0.47(+9.02%) |
Mar 25, 2019 | 5.700 | 5.763 | 5.000 | 5.210 | 13,996 | -0.49(-8.60%) |
Mar 22, 2019 | 5.890 | 5.990 | 5.500 | 5.700 | 33,300 | -0.23(-3.88%) |
Mar 21, 2019 | 5.960 | 6.208 | 5.838 | 5.930 | 10,481 | -0.07(-1.17%) |
Mar 20, 2019 | 5.710 | 6.150 | 5.650 | 6.000 | 11,768 | +0.29(+5.08%) |
Mar 19, 2019 | 6.020 | 6.021 | 5.710 | 5.710 | 6,411 | -0.23(-3.87%) |
Mar 18, 2019 | 5.900 | 6.100 | 5.690 | 5.940 | 7,902 | +0.03(+0.51%) |
Mar 15, 2019 | 5.860 | 6.230 | 5.621 | 5.910 | 21,900 | +0.12(+2.07%) |
Mar 14, 2019 | 5.630 | 6.240 | 5.600 | 5.790 | 135,099 | +0.29(+5.27%) |
Mar 13, 2019 | 5.300 | 5.600 | 5.300 | 5.500 | 24,255 | +0.31(+5.97%) |
Mar 12, 2019 | 5.530 | 5.530 | 5.190 | 5.190 | 3,429 | -0.15(-2.81%) |
Mar 11, 2019 | 4.960 | 5.400 | 4.840 | 5.340 | 27,803 | +0.02(+0.38%) |
Mar 08, 2019 | 5.150 | 5.390 | 4.756 | 5.320 | 14,100 | +0.23(+4.52%) |
Mar 07, 2019 | 4.850 | 5.240 | 4.573 | 5.090 | 6,571 | +0.10(+2.01%) |
Mar 06, 2019 | 4.920 | 5.188 | 4.824 | 4.990 | 7,070 | -0.04(-0.80%) |
Mar 05, 2019 | 5.350 | 5.350 | 4.800 | 5.030 | 4,547 | -0.07(-1.37%) |
Mar 04, 2019 | 5.100 | 5.380 | 5.000 | 5.100 | 22,104 | +0.00(+0.00%) |