Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.593 | 5.637 | 5.593 | 5.637 | 13,060 | +0.02(+0.39%) |
Apr 29, 2019 | 5.615 | 5.643 | 5.615 | 5.615 | 4,642 | +0.00(+0.00%) |
Apr 26, 2019 | 5.644 | 5.644 | 5.600 | 5.615 | 22,860 | +0.00(+0.00%) |
Apr 25, 2019 | 5.593 | 5.637 | 5.593 | 5.615 | 77,983 | +0.03(+0.53%) |
Apr 24, 2019 | 5.607 | 5.633 | 5.585 | 5.585 | 29,127 | -0.02(-0.39%) |
Apr 23, 2019 | 5.600 | 5.613 | 5.585 | 5.607 | 7,908 | -0.00(-0.07%) |
Apr 22, 2019 | 5.615 | 5.631 | 5.590 | 5.611 | 10,808 | -0.00(-0.06%) |
Apr 18, 2019 | 5.622 | 5.629 | 5.609 | 5.615 | 10,749 | +0.00(+0.00%) |
Apr 17, 2019 | 5.637 | 5.644 | 5.607 | 5.615 | 21,066 | -0.01(-0.13%) |
Apr 16, 2019 | 5.615 | 5.651 | 5.615 | 5.622 | 71,634 | +0.02(+0.39%) |
Apr 15, 2019 | 5.593 | 5.615 | 5.593 | 5.600 | 56,839 | +0.03(+0.53%) |
Apr 12, 2019 | 5.607 | 5.615 | 5.567 | 5.571 | 22,860 | -0.04(-0.66%) |
Apr 11, 2019 | 5.607 | 5.607 | 5.600 | 5.607 | 7,692 | +0.01(+0.26%) |
Apr 10, 2019 | 5.600 | 5.607 | 5.564 | 5.593 | 9,492 | -0.01(-0.26%) |
Apr 09, 2019 | 5.615 | 5.615 | 5.593 | 5.607 | 35,732 | -0.01(-0.13%) |
Apr 08, 2019 | 5.607 | 5.634 | 5.607 | 5.615 | 17,195 | +0.01(+0.26%) |
Apr 05, 2019 | 5.615 | 5.622 | 5.600 | 5.600 | 33,746 | -0.00(-0.07%) |
Apr 04, 2019 | 5.629 | 5.644 | 5.604 | 5.604 | 130,850 | -0.02(-0.33%) |
Apr 03, 2019 | 5.622 | 5.637 | 5.622 | 5.622 | 21,272 | +0.01(+0.24%) |
Apr 02, 2019 | 5.644 | 5.644 | 5.607 | 5.609 | 29,567 | -0.01(-0.24%) |
Apr 01, 2019 | 5.600 | 5.644 | 5.600 | 5.622 | 31,522 | +0.02(+0.39%) |
Mar 29, 2019 | 5.600 | 5.615 | 5.563 | 5.600 | 80,827 | -0.01(-0.13%) |
Mar 28, 2019 | 5.593 | 5.607 | 5.541 | 5.607 | 27,477 | +0.03(+0.58%) |
Mar 27, 2019 | 5.563 | 5.578 | 5.548 | 5.575 | 9,767 | +0.01(+0.21%) |
Mar 26, 2019 | 5.578 | 5.578 | 5.551 | 5.563 | 55,701 | +0.01(+0.26%) |
Mar 25, 2019 | 5.548 | 5.563 | 5.548 | 5.548 | 4,690 | +0.01(+0.13%) |
Mar 22, 2019 | 5.556 | 5.598 | 5.519 | 5.541 | 28,031 | -0.07(-1.18%) |
Mar 21, 2019 | 5.578 | 5.615 | 5.578 | 5.607 | 42,996 | -0.02(-0.39%) |
Mar 20, 2019 | 5.578 | 5.629 | 5.548 | 5.629 | 44,625 | +0.02(+0.39%) |
Mar 19, 2019 | 5.600 | 5.644 | 5.600 | 5.607 | 34,738 | +0.01(+0.13%) |
Mar 18, 2019 | 5.615 | 5.644 | 5.600 | 5.600 | 35,444 | -0.01(-0.13%) |
Mar 15, 2019 | 5.637 | 5.644 | 5.607 | 5.607 | 29,391 | -0.02(-0.39%) |
Mar 14, 2019 | 5.622 | 5.651 | 5.607 | 5.629 | 64,600 | +0.03(+0.53%) |
Mar 13, 2019 | 5.571 | 5.622 | 5.571 | 5.600 | 58,382 | +0.00(+0.00%) |
Mar 12, 2019 | 5.607 | 5.607 | 5.585 | 5.600 | 11,537 | -0.01(-0.23%) |
Mar 11, 2019 | 5.615 | 5.615 | 5.585 | 5.613 | 34,421 | -0.01(-0.16%) |
Mar 08, 2019 | 5.593 | 5.622 | 5.555 | 5.622 | 20,683 | +0.01(+0.26%) |
Mar 07, 2019 | 5.651 | 5.659 | 5.585 | 5.607 | 40,730 | -0.05(-0.91%) |
Mar 06, 2019 | 5.659 | 5.687 | 5.659 | 5.659 | 46,013 | +0.00(+0.00%) |
Mar 05, 2019 | 5.688 | 5.702 | 5.644 | 5.659 | 58,409 | -0.10(-1.79%) |
Mar 04, 2019 | 5.703 | 5.762 | 5.637 | 5.762 | 54,153 | +0.14(+2.48%) |
Mar 01, 2019 | 5.629 | 5.637 | 5.622 | 5.622 | 6,803 | +0.01(+0.26%) |
Feb 28, 2019 | 5.585 | 5.615 | 5.571 | 5.607 | 45,630 | +0.06(+1.06%) |
Feb 27, 2019 | 5.563 | 5.563 | 5.548 | 5.548 | 9,346 | -0.04(-0.66%) |
Feb 26, 2019 | 5.571 | 5.600 | 5.571 | 5.585 | 26,300 | +0.04(+0.66%) |
Feb 25, 2019 | 5.534 | 5.578 | 5.526 | 5.548 | 23,827 | +0.01(+0.20%) |
Feb 22, 2019 | 5.512 | 5.548 | 5.512 | 5.537 | 5,851 | +0.03(+0.63%) |
Feb 21, 2019 | 5.490 | 5.512 | 5.490 | 5.503 | 14,112 | +0.03(+0.51%) |
Feb 20, 2019 | 5.468 | 5.482 | 5.460 | 5.475 | 23,887 | +0.03(+0.54%) |
Feb 19, 2019 | 5.446 | 5.460 | 5.424 | 5.446 | 66,051 | +0.00(+0.00%) |
Feb 15, 2019 | 5.446 | 5.468 | 5.438 | 5.446 | 29,663 | +0.01(+0.27%) |
Feb 14, 2019 | 5.424 | 5.450 | 5.402 | 5.431 | 18,060 | +0.03(+0.54%) |
Feb 13, 2019 | 5.379 | 5.431 | 5.379 | 5.402 | 20,729 | +0.02(+0.41%) |
Feb 12, 2019 | 5.379 | 5.409 | 5.372 | 5.379 | 69,231 | +0.04(+0.69%) |
Feb 11, 2019 | 5.372 | 5.382 | 5.335 | 5.343 | 12,362 | -0.03(-0.55%) |
Feb 08, 2019 | 5.387 | 5.409 | 5.365 | 5.372 | 35,651 | -0.03(-0.54%) |
Feb 07, 2019 | 5.446 | 5.446 | 5.387 | 5.402 | 25,460 | -0.04(-0.81%) |
Feb 06, 2019 | 5.438 | 5.446 | 5.438 | 5.446 | 7,349 | +0.01(+0.27%) |
Feb 05, 2019 | 5.409 | 5.446 | 5.409 | 5.431 | 16,210 | +0.04(+0.82%) |
Feb 04, 2019 | 5.394 | 5.416 | 5.387 | 5.387 | 38,156 | -0.01(-0.27%) |