Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.585 | 5.650 | 5.501 | 5.501 | 30,845 | -0.12(-2.18%) |
Apr 29, 2019 | 5.598 | 5.695 | 5.598 | 5.624 | 27,405 | +0.03(+0.52%) |
Apr 26, 2019 | 5.672 | 5.678 | 5.582 | 5.595 | 77,306 | -0.04(-0.68%) |
Apr 25, 2019 | 5.595 | 5.672 | 5.582 | 5.633 | 37,248 | +0.00(+0.00%) |
Apr 24, 2019 | 5.646 | 5.665 | 5.610 | 5.633 | 53,855 | +0.05(+0.92%) |
Apr 23, 2019 | 5.569 | 5.672 | 5.518 | 5.582 | 111,597 | +0.01(+0.11%) |
Apr 22, 2019 | 5.499 | 5.576 | 5.466 | 5.576 | 67,043 | +0.11(+2.06%) |
Apr 18, 2019 | 5.582 | 5.582 | 5.434 | 5.463 | 50,498 | -0.09(-1.67%) |
Apr 17, 2019 | 5.582 | 5.595 | 5.556 | 5.556 | 51,411 | -0.02(-0.35%) |
Apr 16, 2019 | 5.486 | 5.576 | 5.447 | 5.576 | 88,240 | +0.08(+1.40%) |
Apr 15, 2019 | 5.454 | 5.518 | 5.434 | 5.499 | 34,162 | +0.02(+0.35%) |
Apr 12, 2019 | 5.479 | 5.518 | 5.473 | 5.479 | 45,199 | +0.01(+0.12%) |
Apr 11, 2019 | 5.505 | 5.505 | 5.458 | 5.473 | 19,580 | -0.03(-0.47%) |
Apr 10, 2019 | 5.518 | 5.518 | 5.454 | 5.499 | 31,323 | -0.01(-0.12%) |
Apr 09, 2019 | 5.576 | 5.582 | 5.492 | 5.505 | 20,858 | -0.08(-1.38%) |
Apr 08, 2019 | 5.499 | 5.603 | 5.499 | 5.582 | 63,406 | +0.00(+0.00%) |
Apr 05, 2019 | 5.466 | 5.582 | 5.406 | 5.582 | 66,240 | +0.07(+1.28%) |
Apr 04, 2019 | 5.518 | 5.576 | 5.419 | 5.511 | 81,977 | -0.04(-0.69%) |
Apr 03, 2019 | 5.576 | 5.582 | 5.513 | 5.550 | 21,385 | -0.03(-0.57%) |
Apr 02, 2019 | 5.454 | 5.582 | 5.421 | 5.582 | 45,632 | +0.15(+2.84%) |
Apr 01, 2019 | 5.383 | 5.434 | 5.357 | 5.428 | 67,950 | +0.08(+1.56%) |
Mar 29, 2019 | 5.377 | 5.491 | 5.300 | 5.345 | 12,468 | +0.08(+1.46%) |
Mar 28, 2019 | 5.537 | 5.582 | 5.165 | 5.268 | 108,861 | -0.29(-5.18%) |
Mar 27, 2019 | 5.549 | 5.555 | 5.351 | 5.555 | 67,966 | +0.03(+0.58%) |
Mar 26, 2019 | 5.402 | 5.555 | 5.402 | 5.523 | 92,391 | +0.18(+3.35%) |
Mar 25, 2019 | 5.332 | 5.428 | 5.300 | 5.345 | 45,991 | +0.01(+0.24%) |
Mar 22, 2019 | 5.408 | 5.431 | 5.179 | 5.332 | 77,521 | -0.09(-1.65%) |
Mar 21, 2019 | 5.619 | 5.619 | 5.370 | 5.421 | 66,124 | -0.20(-3.63%) |
Mar 20, 2019 | 5.517 | 5.696 | 5.434 | 5.625 | 148,350 | +0.23(+4.26%) |
Mar 19, 2019 | 5.038 | 5.721 | 4.994 | 5.396 | 234,884 | +0.29(+5.62%) |
Mar 18, 2019 | 5.019 | 5.108 | 4.898 | 5.108 | 84,822 | +0.09(+1.78%) |
Mar 15, 2019 | 5.064 | 5.073 | 4.872 | 5.019 | 97,097 | +0.00(+0.00%) |
Mar 14, 2019 | 4.974 | 5.096 | 4.974 | 5.019 | 24,684 | +0.04(+0.77%) |
Mar 13, 2019 | 4.968 | 5.066 | 4.949 | 4.981 | 83,171 | -0.02(-0.43%) |
Mar 12, 2019 | 5.044 | 5.108 | 4.955 | 5.002 | 31,472 | -0.06(-1.09%) |
Mar 11, 2019 | 5.019 | 5.069 | 4.977 | 5.057 | 84,556 | +0.04(+0.89%) |
Mar 08, 2019 | 4.961 | 5.127 | 4.961 | 5.013 | 33,670 | +0.00(+0.00%) |
Mar 07, 2019 | 5.083 | 5.103 | 4.950 | 5.013 | 57,329 | +0.02(+0.38%) |
Mar 06, 2019 | 5.147 | 5.151 | 4.993 | 4.993 | 58,414 | -0.14(-2.74%) |
Mar 05, 2019 | 5.153 | 5.252 | 5.134 | 5.134 | 24,409 | -0.01(-0.12%) |
Mar 04, 2019 | 5.325 | 5.574 | 5.108 | 5.140 | 234,594 | -0.19(-3.48%) |
Mar 01, 2019 | 5.491 | 5.542 | 5.262 | 5.325 | 120,275 | -0.17(-3.02%) |
Feb 28, 2019 | 5.511 | 5.562 | 5.491 | 5.491 | 56,858 | -0.04(-0.81%) |
Feb 27, 2019 | 5.619 | 5.619 | 5.536 | 5.536 | 34,143 | -0.04(-0.79%) |
Feb 26, 2019 | 5.618 | 5.653 | 5.567 | 5.580 | 46,825 | -0.10(-1.68%) |
Feb 25, 2019 | 5.828 | 5.880 | 5.606 | 5.676 | 65,484 | -0.08(-1.33%) |
Feb 22, 2019 | 5.720 | 5.777 | 5.656 | 5.752 | 35,087 | +0.08(+1.34%) |
Feb 21, 2019 | 5.688 | 5.784 | 5.644 | 5.676 | 21,566 | -0.04(-0.78%) |
Feb 20, 2019 | 5.656 | 5.815 | 5.656 | 5.720 | 24,348 | +0.08(+1.47%) |
Feb 19, 2019 | 5.688 | 5.828 | 5.637 | 5.637 | 46,977 | -0.08(-1.33%) |
Feb 15, 2019 | 5.625 | 5.784 | 5.485 | 5.714 | 132,954 | -0.19(-3.23%) |
Feb 14, 2019 | 5.656 | 5.981 | 5.656 | 5.904 | 116,722 | +0.25(+4.38%) |
Feb 13, 2019 | 5.688 | 5.822 | 5.567 | 5.656 | 89,343 | +0.10(+1.71%) |
Feb 12, 2019 | 5.364 | 5.784 | 5.339 | 5.561 | 91,159 | +0.28(+5.29%) |
Feb 11, 2019 | 5.180 | 5.370 | 5.180 | 5.282 | 63,484 | +0.11(+2.22%) |
Feb 08, 2019 | 5.339 | 5.345 | 5.167 | 5.167 | 67,342 | -0.14(-2.63%) |
Feb 07, 2019 | 5.243 | 5.339 | 5.180 | 5.307 | 98,134 | -0.03(-0.48%) |
Feb 06, 2019 | 5.256 | 5.370 | 5.237 | 5.332 | 93,738 | +0.02(+0.36%) |
Feb 05, 2019 | 5.625 | 5.625 | 5.281 | 5.313 | 213,795 | -0.25(-4.57%) |
Feb 04, 2019 | 5.720 | 5.720 | 5.498 | 5.567 | 98,228 | -0.12(-2.12%) |