Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2019 | 6.450 | 6.450 | 0 | +0.00(+0.00%) | ||
May 21, 2019 | 6.440 | 6.450 | 6.440 | 6.440 | 52,580 | -0.01(-0.16%) |
May 20, 2019 | 6.440 | 6.450 | 6.440 | 6.450 | 140,790 | +0.00(+0.00%) |
May 17, 2019 | 6.440 | 6.450 | 6.440 | 6.450 | 15,100 | +0.00(+0.00%) |
May 16, 2019 | 6.440 | 6.450 | 6.440 | 6.450 | 15,211 | +0.00(+0.00%) |
May 15, 2019 | 6.440 | 6.450 | 6.440 | 6.450 | 27,955 | +0.01(+0.16%) |
May 14, 2019 | 6.440 | 6.450 | 6.440 | 6.440 | 18,771 | -0.01(-0.16%) |
May 13, 2019 | 6.440 | 6.450 | 6.440 | 6.450 | 85,440 | +0.01(+0.16%) |
May 10, 2019 | 6.450 | 6.450 | 6.440 | 6.440 | 138,800 | -0.01(-0.16%) |
May 09, 2019 | 6.450 | 6.460 | 6.445 | 6.450 | 257,702 | -0.01(-0.15%) |
May 08, 2019 | 6.450 | 6.460 | 6.450 | 6.460 | 39,509 | +0.01(+0.16%) |
May 07, 2019 | 6.450 | 6.460 | 6.450 | 6.450 | 57,406 | -0.01(-0.15%) |
May 06, 2019 | 6.450 | 6.460 | 6.450 | 6.460 | 126,026 | +0.01(+0.16%) |
May 03, 2019 | 6.450 | 6.460 | 6.450 | 6.450 | 42,800 | +0.00(+0.00%) |
May 02, 2019 | 6.460 | 6.470 | 6.450 | 6.450 | 40,111 | +0.00(+0.00%) |
May 01, 2019 | 6.470 | 6.470 | 6.450 | 6.450 | 51,816 | -0.02(-0.31%) |
Apr 30, 2019 | 6.480 | 6.500 | 6.470 | 6.470 | 49,913 | +0.00(+0.00%) |
Apr 29, 2019 | 6.460 | 6.480 | 6.460 | 6.470 | 87,130 | +0.01(+0.15%) |
Apr 26, 2019 | 6.470 | 6.480 | 6.460 | 6.460 | 30,200 | +0.00(+0.00%) |
Apr 25, 2019 | 6.450 | 6.470 | 6.450 | 6.460 | 147,573 | +0.02(+0.31%) |
Apr 24, 2019 | 6.440 | 6.450 | 6.440 | 6.440 | 96,620 | +0.00(+0.00%) |
Apr 23, 2019 | 6.430 | 6.440 | 6.430 | 6.440 | 119,829 | +0.00(+0.00%) |
Apr 22, 2019 | 6.440 | 6.440 | 6.430 | 6.440 | 186,393 | +0.00(+0.00%) |
Apr 18, 2019 | 6.440 | 6.440 | 6.430 | 6.440 | 73,100 | +0.01(+0.16%) |
Apr 17, 2019 | 6.430 | 6.440 | 6.430 | 6.430 | 146,357 | -0.01(-0.16%) |
Apr 16, 2019 | 6.430 | 6.440 | 6.430 | 6.440 | 145,428 | +0.00(+0.00%) |
Apr 15, 2019 | 6.420 | 6.440 | 6.420 | 6.440 | 369,429 | +0.00(+0.00%) |
Apr 12, 2019 | 6.430 | 6.440 | 6.430 | 6.440 | 339,100 | +0.02(+0.31%) |
Apr 11, 2019 | 6.420 | 6.440 | 6.410 | 6.420 | 9,180,505 | +1.53(+31.29%) |
Apr 10, 2019 | 4.960 | 4.960 | 4.885 | 4.890 | 31,529 | -0.10(-2.00%) |
Apr 09, 2019 | 4.990 | 5.020 | 4.980 | 4.990 | 30,163 | +0.00(+0.00%) |
Apr 08, 2019 | 5.040 | 5.067 | 4.979 | 4.990 | 27,919 | -0.10(-1.96%) |
Apr 05, 2019 | 5.050 | 5.150 | 4.927 | 5.090 | 39,300 | +0.04(+0.79%) |
Apr 04, 2019 | 5.055 | 5.083 | 5.010 | 5.050 | 35,795 | +0.00(+0.00%) |
Apr 03, 2019 | 5.250 | 5.250 | 5.050 | 5.050 | 30,163 | -0.19(-3.63%) |
Apr 02, 2019 | 5.220 | 5.280 | 5.220 | 5.240 | 12,441 | +0.00(+0.00%) |
Apr 01, 2019 | 5.250 | 5.280 | 5.210 | 5.240 | 19,549 | +0.00(+0.00%) |
Mar 29, 2019 | 5.310 | 5.310 | 5.240 | 5.240 | 21,300 | -0.07(-1.32%) |
Mar 28, 2019 | 5.276 | 5.430 | 5.276 | 5.310 | 20,926 | +0.07(+1.34%) |
Mar 27, 2019 | 5.220 | 5.300 | 5.210 | 5.240 | 17,211 | +0.00(+0.00%) |
Mar 26, 2019 | 5.410 | 5.460 | 5.230 | 5.240 | 36,959 | -0.15(-2.78%) |
Mar 25, 2019 | 5.390 | 5.460 | 5.300 | 5.390 | 25,136 | -0.08(-1.46%) |
Mar 22, 2019 | 5.570 | 5.570 | 5.410 | 5.470 | 24,900 | -0.09(-1.62%) |
Mar 21, 2019 | 5.640 | 5.643 | 5.560 | 5.560 | 29,499 | -0.10(-1.77%) |
Mar 20, 2019 | 5.820 | 5.840 | 5.660 | 5.660 | 32,906 | -0.16(-2.75%) |
Mar 19, 2019 | 5.900 | 5.950 | 5.790 | 5.820 | 31,420 | -0.08(-1.36%) |
Mar 18, 2019 | 5.890 | 5.970 | 5.860 | 5.900 | 43,807 | +0.04(+0.68%) |
Mar 15, 2019 | 5.920 | 6.150 | 5.810 | 5.860 | 158,500 | -0.34(-5.48%) |
Mar 14, 2019 | 5.780 | 6.200 | 5.720 | 6.200 | 115,418 | +0.45(+7.83%) |
Mar 13, 2019 | 5.750 | 5.770 | 5.710 | 5.750 | 38,667 | -0.05(-0.86%) |
Mar 12, 2019 | 5.800 | 5.820 | 5.750 | 5.800 | 60,657 | +0.01(+0.17%) |
Mar 11, 2019 | 5.800 | 5.800 | 5.700 | 5.790 | 24,412 | +0.00(+0.00%) |
Mar 08, 2019 | 5.730 | 5.800 | 5.730 | 5.790 | 8,500 | -0.01(-0.17%) |
Mar 07, 2019 | 5.640 | 5.800 | 5.620 | 5.800 | 35,596 | +0.13(+2.29%) |
Mar 06, 2019 | 5.760 | 5.776 | 5.600 | 5.670 | 45,367 | -0.13(-2.24%) |
Mar 05, 2019 | 5.810 | 5.845 | 5.761 | 5.800 | 14,986 | +0.00(+0.00%) |
Mar 04, 2019 | 5.690 | 5.825 | 5.690 | 5.800 | 19,773 | +0.12(+2.11%) |
Mar 01, 2019 | 5.630 | 5.705 | 5.580 | 5.680 | 23,900 | +0.11(+1.97%) |
Feb 28, 2019 | 5.500 | 5.570 | 5.480 | 5.570 | 17,232 | +0.07(+1.27%) |
Feb 27, 2019 | 5.450 | 5.540 | 5.420 | 5.500 | 45,486 | +0.06(+1.10%) |
Feb 26, 2019 | 5.400 | 5.450 | 5.380 | 5.440 | 22,347 | +0.07(+1.30%) |
Feb 25, 2019 | 5.400 | 5.400 | 5.350 | 5.370 | 16,090 | +0.03(+0.56%) |
Feb 22, 2019 | 5.350 | 5.360 | 5.280 | 5.340 | 8,300 | -0.03(-0.56%) |
Feb 21, 2019 | 5.350 | 5.380 | 5.350 | 5.370 | 9,465 | +0.02(+0.37%) |
Feb 20, 2019 | 5.330 | 5.380 | 5.330 | 5.350 | 15,252 | +0.01(+0.19%) |
Feb 19, 2019 | 5.340 | 5.360 | 5.320 | 5.340 | 15,269 | +0.02(+0.38%) |
Feb 15, 2019 | 5.330 | 5.330 | 5.310 | 5.320 | 7,100 | +0.01(+0.19%) |
Feb 14, 2019 | 5.210 | 5.320 | 5.210 | 5.310 | 127,047 | +0.08(+1.53%) |
Feb 13, 2019 | 5.230 | 5.250 | 5.222 | 5.230 | 6,358 | -0.01(-0.10%) |
Feb 12, 2019 | 5.250 | 5.270 | 5.211 | 5.235 | 6,998 | +0.02(+0.29%) |
Feb 11, 2019 | 5.200 | 5.260 | 5.200 | 5.220 | 16,385 | -0.01(-0.19%) |
Feb 08, 2019 | 5.250 | 5.270 | 5.220 | 5.230 | 8,600 | +0.01(+0.19%) |
Feb 07, 2019 | 5.140 | 5.270 | 5.105 | 5.220 | 22,004 | +0.06(+1.16%) |
Feb 06, 2019 | 5.030 | 5.200 | 5.000 | 5.160 | 37,879 | +0.05(+0.98%) |
Feb 05, 2019 | 4.690 | 5.250 | 4.690 | 5.110 | 171,504 | +0.37(+7.81%) |
Feb 04, 2019 | 4.720 | 4.740 | 4.630 | 4.740 | 13,686 | +0.04(+0.85%) |
Feb 01, 2019 | 4.600 | 4.720 | 4.600 | 4.700 | 10,400 | +0.09(+1.95%) |
Jan 31, 2019 | 4.720 | 4.730 | 4.600 | 4.610 | 13,880 | -0.12(-2.54%) |
Jan 30, 2019 | 4.726 | 4.740 | 4.720 | 4.730 | 5,124 | +0.01(+0.21%) |
Jan 29, 2019 | 4.730 | 4.730 | 4.720 | 4.720 | 3,717 | +0.02(+0.43%) |
Jan 28, 2019 | 4.630 | 4.730 | 4.600 | 4.700 | 6,084 | +0.03(+0.53%) |
Jan 25, 2019 | 4.720 | 4.780 | 4.660 | 4.675 | 10,300 | -0.00(-0.11%) |
Jan 24, 2019 | 4.650 | 4.700 | 4.530 | 4.680 | 13,927 | +0.13(+2.86%) |
Jan 23, 2019 | 4.810 | 4.860 | 4.420 | 4.550 | 53,892 | -0.21(-4.41%) |
Jan 22, 2019 | 4.690 | 4.800 | 4.651 | 4.760 | 14,605 | -0.03(-0.63%) |
Jan 18, 2019 | 4.700 | 4.790 | 4.680 | 4.790 | 8,000 | +0.09(+1.91%) |
Jan 17, 2019 | 4.750 | 4.830 | 4.440 | 4.700 | 119,366 | -0.02(-0.42%) |
Jan 16, 2019 | 5.000 | 5.065 | 4.720 | 4.720 | 29,107 | -0.36(-7.09%) |
Jan 15, 2019 | 4.940 | 5.140 | 4.872 | 5.080 | 7,629 | +0.13(+2.63%) |
Jan 14, 2019 | 5.030 | 5.050 | 4.950 | 4.950 | 8,732 | -0.09(-1.79%) |
Jan 11, 2019 | 5.100 | 5.100 | 4.990 | 5.040 | 9,400 | -0.08(-1.56%) |
Jan 10, 2019 | 5.110 | 5.140 | 5.105 | 5.120 | 2,453 | -0.03(-0.58%) |
Jan 09, 2019 | 5.150 | 5.170 | 5.100 | 5.150 | 19,218 | +0.00(+0.00%) |
Jan 08, 2019 | 5.180 | 5.180 | 5.080 | 5.150 | 12,274 | +0.04(+0.78%) |
Jan 07, 2019 | 5.050 | 5.259 | 4.890 | 5.110 | 85,988 | +0.06(+1.19%) |
Jan 04, 2019 | 4.990 | 5.050 | 4.765 | 5.050 | 14,000 | +0.09(+1.81%) |
Jan 03, 2019 | 4.930 | 4.960 | 4.910 | 4.960 | 6,674 | -0.04(-0.80%) |
Jan 02, 2019 | 4.730 | 5.000 | 4.688 | 5.000 | 18,355 | +0.25(+5.26%) |
Dec 31, 2018 | 4.770 | 4.830 | 4.710 | 4.750 | 27,000 | -0.05(-1.04%) |
Dec 28, 2018 | 4.860 | 4.960 | 4.750 | 4.800 | 13,900 | +0.00(+0.00%) |
Dec 27, 2018 | 4.790 | 4.814 | 4.560 | 4.800 | 47,921 | -0.05(-1.03%) |
Dec 26, 2018 | 5.020 | 5.020 | 4.750 | 4.850 | 52,307 | -0.16(-3.19%) |
Dec 24, 2018 | 5.020 | 5.045 | 5.000 | 5.010 | 14,100 | -0.01(-0.20%) |
Dec 21, 2018 | 5.050 | 5.070 | 5.000 | 5.020 | 43,600 | +0.00(+0.00%) |
Dec 20, 2018 | 5.030 | 5.040 | 5.000 | 5.020 | 35,755 | -0.04(-0.69%) |
Dec 19, 2018 | 4.880 | 5.090 | 4.875 | 5.055 | 58,163 | +0.17(+3.37%) |
Dec 18, 2018 | 5.000 | 5.017 | 4.870 | 4.890 | 11,231 | -0.09(-1.81%) |
Dec 17, 2018 | 5.150 | 5.150 | 4.980 | 4.980 | 22,346 | -0.16(-3.11%) |
Dec 14, 2018 | 5.110 | 5.180 | 5.110 | 5.140 | 16,200 | +0.01(+0.19%) |
Dec 13, 2018 | 5.200 | 5.245 | 5.120 | 5.130 | 72,074 | -0.02(-0.39%) |
Dec 12, 2018 | 5.090 | 5.210 | 5.090 | 5.150 | 79,704 | +0.07(+1.38%) |
Dec 11, 2018 | 5.100 | 5.150 | 5.050 | 5.080 | 110,853 | -0.01(-0.20%) |
Dec 10, 2018 | 5.100 | 5.195 | 5.090 | 5.090 | 28,748 | -0.04(-0.78%) |
Dec 07, 2018 | 5.180 | 5.220 | 5.130 | 5.130 | 37,000 | -0.05(-0.97%) |
Dec 06, 2018 | 5.020 | 5.350 | 5.020 | 5.180 | 16,533 | +0.10(+1.97%) |
Dec 04, 2018 | 5.130 | 5.210 | 5.080 | 5.080 | 47,800 | -0.11(-2.12%) |
Dec 03, 2018 | 5.300 | 5.300 | 5.050 | 5.190 | 29,101 | -0.03(-0.57%) |
Nov 30, 2018 | 5.240 | 5.250 | 5.200 | 5.220 | 17,300 | -0.03(-0.57%) |
Nov 29, 2018 | 5.190 | 5.290 | 5.190 | 5.250 | 25,891 | -0.01(-0.19%) |
Nov 28, 2018 | 5.160 | 5.270 | 5.120 | 5.260 | 14,736 | +0.11(+2.14%) |
Nov 27, 2018 | 5.150 | 5.250 | 5.050 | 5.150 | 8,290 | -0.07(-1.34%) |
Nov 26, 2018 | 5.110 | 5.320 | 5.035 | 5.220 | 19,790 | +0.17(+3.37%) |
Nov 23, 2018 | 5.100 | 5.100 | 5.020 | 5.050 | 14,900 | -0.09(-1.75%) |
Nov 21, 2018 | 5.140 | 5.140 | 5.140 | 0 | +0.04(+0.78%) | |
Nov 20, 2018 | 5.190 | 5.250 | 5.000 | 5.100 | 25,441 | -0.10(-1.92%) |
Nov 19, 2018 | 5.340 | 5.370 | 5.200 | 5.200 | 32,457 | -0.12(-2.26%) |
Nov 16, 2018 | 5.160 | 5.370 | 5.160 | 5.320 | 23,800 | +0.17(+3.30%) |
Nov 15, 2018 | 5.380 | 5.380 | 5.150 | 5.150 | 58,763 | -0.22(-4.10%) |
Nov 14, 2018 | 5.370 | 5.410 | 5.180 | 5.370 | 17,140 | +0.00(+0.00%) |
Nov 13, 2018 | 5.360 | 5.410 | 5.290 | 5.370 | 40,260 | +0.06(+1.13%) |
Nov 12, 2018 | 5.370 | 5.370 | 5.310 | 5.310 | 33,603 | -0.06(-1.12%) |
Nov 09, 2018 | 5.430 | 5.430 | 5.120 | 5.370 | 46,000 | +0.02(+0.37%) |
Nov 08, 2018 | 4.750 | 5.430 | 4.750 | 5.350 | 631,278 | +0.94(+21.32%) |
Nov 07, 2018 | 4.730 | 4.850 | 4.410 | 4.410 | 45,980 | -0.34(-7.26%) |
Nov 06, 2018 | 4.780 | 4.830 | 4.720 | 4.755 | 31,042 | -0.03(-0.63%) |
Nov 05, 2018 | 4.560 | 4.820 | 4.560 | 4.785 | 35,461 | +0.13(+2.90%) |
Nov 02, 2018 | 4.720 | 4.750 | 4.630 | 4.650 | 55,700 | -0.07(-1.48%) |