Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.812 | 4.895 | 4.803 | 4.849 | 32,493,900 | -0.04(-0.75%) |
Apr 29, 2019 | 4.922 | 4.931 | 4.867 | 4.885 | 26,693,854 | -0.04(-0.75%) |
Apr 26, 2019 | 4.904 | 5.005 | 4.895 | 4.922 | 29,973,604 | +0.06(+1.13%) |
Apr 25, 2019 | 4.904 | 4.913 | 4.775 | 4.867 | 78,874,392 | -0.45(-8.46%) |
Apr 24, 2019 | 5.335 | 5.363 | 5.289 | 5.317 | 25,472,730 | -0.01(-0.17%) |
Apr 23, 2019 | 5.299 | 5.335 | 5.280 | 5.326 | 17,329,536 | -0.01(-0.17%) |
Apr 22, 2019 | 5.363 | 5.363 | 5.303 | 5.335 | 12,877,555 | +0.00(+0.00%) |
Apr 18, 2019 | 5.326 | 5.363 | 5.299 | 5.335 | 14,697,359 | -0.01(-0.17%) |
Apr 17, 2019 | 5.289 | 5.391 | 5.280 | 5.345 | 28,996,498 | +0.13(+2.46%) |
Apr 16, 2019 | 5.216 | 5.253 | 5.198 | 5.216 | 22,988,216 | +0.04(+0.71%) |
Apr 15, 2019 | 5.262 | 5.262 | 5.170 | 5.179 | 42,730,272 | -0.28(-5.05%) |
Apr 12, 2019 | 5.418 | 5.473 | 5.400 | 5.455 | 17,537,672 | +0.06(+1.19%) |
Apr 11, 2019 | 5.381 | 5.418 | 5.363 | 5.391 | 13,090,481 | +0.02(+0.34%) |
Apr 10, 2019 | 5.381 | 5.409 | 5.363 | 5.372 | 14,854,340 | -0.01(-0.17%) |
Apr 09, 2019 | 5.409 | 5.436 | 5.372 | 5.381 | 15,698,931 | -0.09(-1.68%) |
Apr 08, 2019 | 5.455 | 5.473 | 5.418 | 5.473 | 11,597,559 | +0.04(+0.68%) |
Apr 05, 2019 | 5.446 | 5.455 | 5.427 | 5.436 | 10,361,917 | +0.02(+0.34%) |
Apr 04, 2019 | 5.464 | 5.473 | 5.400 | 5.418 | 18,524,174 | +0.00(+0.00%) |
Apr 03, 2019 | 5.436 | 5.473 | 5.409 | 5.418 | 23,075,364 | +0.08(+1.55%) |
Apr 02, 2019 | 5.354 | 5.372 | 5.299 | 5.335 | 17,667,334 | +0.04(+0.69%) |
Apr 01, 2019 | 5.308 | 5.326 | 5.280 | 5.299 | 19,625,050 | +0.05(+0.87%) |
Mar 29, 2019 | 5.271 | 5.289 | 5.225 | 5.253 | 26,050,222 | +0.03(+0.53%) |
Mar 28, 2019 | 5.253 | 5.271 | 5.198 | 5.225 | 44,460,640 | -0.12(-2.23%) |
Mar 27, 2019 | 5.335 | 5.381 | 5.308 | 5.345 | 26,774,178 | -0.02(-0.34%) |
Mar 26, 2019 | 5.381 | 5.391 | 5.326 | 5.363 | 25,096,790 | -0.03(-0.51%) |
Mar 25, 2019 | 5.446 | 5.464 | 5.354 | 5.391 | 37,221,684 | -0.01(-0.17%) |
Mar 22, 2019 | 5.455 | 5.528 | 5.289 | 5.400 | 104,119,768 | -0.35(-6.07%) |
Mar 21, 2019 | 5.749 | 5.822 | 5.730 | 5.749 | 33,768,732 | -0.03(-0.48%) |
Mar 20, 2019 | 5.776 | 5.804 | 5.703 | 5.776 | 25,382,668 | -0.06(-0.94%) |
Mar 19, 2019 | 5.859 | 5.886 | 5.804 | 5.831 | 26,130,540 | +0.02(+0.32%) |
Mar 18, 2019 | 5.850 | 5.859 | 5.795 | 5.813 | 22,010,294 | -0.06(-0.94%) |
Mar 15, 2019 | 5.822 | 5.896 | 5.795 | 5.868 | 24,207,608 | +0.16(+2.73%) |
Mar 14, 2019 | 5.666 | 5.739 | 5.648 | 5.712 | 20,251,120 | +0.07(+1.30%) |
Mar 13, 2019 | 5.648 | 5.675 | 5.629 | 5.638 | 18,390,000 | -0.06(-0.97%) |
Mar 12, 2019 | 5.675 | 5.730 | 5.648 | 5.694 | 22,857,678 | +0.06(+0.98%) |
Mar 11, 2019 | 5.556 | 5.666 | 5.547 | 5.638 | 28,675,888 | +0.06(+1.15%) |
Mar 08, 2019 | 5.473 | 5.588 | 5.464 | 5.574 | 31,241,362 | +0.04(+0.66%) |
Mar 07, 2019 | 5.574 | 5.583 | 5.528 | 5.537 | 19,140,922 | -0.06(-1.15%) |
Mar 06, 2019 | 5.620 | 5.629 | 5.565 | 5.602 | 22,969,420 | -0.06(-0.97%) |
Mar 05, 2019 | 5.593 | 5.684 | 5.593 | 5.657 | 20,464,156 | +0.07(+1.32%) |
Mar 04, 2019 | 5.629 | 5.638 | 5.537 | 5.583 | 28,860,284 | -0.03(-0.49%) |
Mar 01, 2019 | 5.620 | 5.666 | 5.583 | 5.611 | 26,993,036 | +0.02(+0.33%) |
Feb 28, 2019 | 5.602 | 5.629 | 5.574 | 5.593 | 28,547,544 | -0.03(-0.49%) |
Feb 27, 2019 | 5.648 | 5.648 | 5.574 | 5.620 | 24,066,736 | +0.00(+0.00%) |
Feb 26, 2019 | 5.648 | 5.694 | 5.611 | 5.620 | 29,742,958 | -0.03(-0.49%) |
Feb 25, 2019 | 5.767 | 5.767 | 5.611 | 5.648 | 35,126,300 | -0.08(-1.44%) |
Feb 22, 2019 | 5.648 | 5.739 | 5.638 | 5.730 | 29,327,204 | +0.08(+1.46%) |
Feb 21, 2019 | 5.602 | 5.666 | 5.593 | 5.648 | 28,086,744 | +0.05(+0.82%) |
Feb 20, 2019 | 5.556 | 5.620 | 5.537 | 5.602 | 24,961,820 | -0.06(-1.13%) |
Feb 19, 2019 | 5.629 | 5.684 | 5.620 | 5.666 | 24,663,934 | -0.14(-2.37%) |
Feb 15, 2019 | 5.785 | 5.813 | 5.749 | 5.804 | 22,623,618 | +0.02(+0.32%) |
Feb 14, 2019 | 5.795 | 5.822 | 5.758 | 5.785 | 19,918,750 | -0.02(-0.32%) |
Feb 13, 2019 | 5.758 | 5.831 | 5.749 | 5.804 | 20,456,558 | +0.07(+1.28%) |
Feb 12, 2019 | 5.703 | 5.749 | 5.648 | 5.730 | 32,013,358 | +0.03(+0.48%) |
Feb 11, 2019 | 5.684 | 5.721 | 5.629 | 5.703 | 25,365,372 | +0.05(+0.81%) |
Feb 08, 2019 | 5.473 | 5.680 | 5.473 | 5.657 | 40,808,564 | +0.18(+3.36%) |
Feb 07, 2019 | 5.528 | 5.537 | 5.464 | 5.473 | 43,107,116 | -0.08(-1.49%) |
Feb 06, 2019 | 5.583 | 5.611 | 5.547 | 5.556 | 25,330,460 | +0.01(+0.17%) |
Feb 05, 2019 | 5.556 | 5.593 | 5.528 | 5.547 | 29,629,122 | -0.02(-0.33%) |
Feb 04, 2019 | 5.611 | 5.620 | 5.492 | 5.565 | 36,438,724 | -0.06(-1.14%) |