Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.220 | 5.268 | 5.204 | 5.240 | 492,100 | +0.03(+0.58%) |
May 30, 2019 | 5.200 | 5.240 | 5.170 | 5.210 | 403,928 | +0.02(+0.39%) |
May 29, 2019 | 5.230 | 5.230 | 5.160 | 5.190 | 336,811 | +0.04(+0.78%) |
May 28, 2019 | 5.180 | 5.200 | 5.120 | 5.150 | 519,040 | -0.06(-1.25%) |
May 24, 2019 | 5.250 | 5.250 | 5.200 | 5.215 | 341,400 | -0.02(-0.29%) |
May 23, 2019 | 5.200 | 5.241 | 5.200 | 5.230 | 335,928 | +0.04(+0.77%) |
May 22, 2019 | 5.180 | 5.200 | 5.180 | 5.190 | 267,464 | +0.01(+0.19%) |
May 21, 2019 | 5.160 | 5.190 | 5.160 | 5.180 | 161,788 | -0.01(-0.19%) |
May 20, 2019 | 5.180 | 5.200 | 5.170 | 5.190 | 392,160 | +0.01(+0.19%) |
May 17, 2019 | 5.200 | 5.200 | 5.160 | 5.180 | 424,200 | -0.06(-1.15%) |
May 16, 2019 | 5.290 | 5.300 | 5.210 | 5.240 | 352,164 | -0.06(-1.13%) |
May 15, 2019 | 5.330 | 5.330 | 5.290 | 5.300 | 298,490 | -0.01(-0.19%) |
May 14, 2019 | 5.320 | 5.328 | 5.290 | 5.310 | 303,766 | +0.02(+0.38%) |
May 13, 2019 | 5.280 | 5.320 | 5.270 | 5.290 | 426,903 | +0.00(+0.00%) |
May 10, 2019 | 5.260 | 5.313 | 5.260 | 5.290 | 213,900 | +0.00(+0.00%) |
May 09, 2019 | 5.300 | 5.320 | 5.280 | 5.290 | 327,686 | -0.02(-0.38%) |
May 08, 2019 | 5.330 | 5.350 | 5.305 | 5.310 | 197,409 | -0.04(-0.75%) |
May 07, 2019 | 5.310 | 5.350 | 5.310 | 5.350 | 274,240 | +0.02(+0.38%) |
May 06, 2019 | 5.310 | 5.350 | 5.310 | 5.330 | 242,754 | -0.01(-0.19%) |
May 03, 2019 | 5.290 | 5.380 | 5.280 | 5.340 | 315,500 | +0.08(+1.52%) |
May 02, 2019 | 5.260 | 5.279 | 5.230 | 5.260 | 437,104 | -0.01(-0.19%) |
May 01, 2019 | 5.350 | 5.350 | 5.250 | 5.270 | 443,450 | -0.11(-2.04%) |
Apr 30, 2019 | 5.360 | 5.380 | 5.350 | 5.380 | 218,237 | +0.00(+0.00%) |
Apr 29, 2019 | 5.390 | 5.390 | 5.350 | 5.380 | 338,084 | -0.03(-0.55%) |
Apr 26, 2019 | 5.390 | 5.440 | 5.390 | 5.410 | 301,400 | +0.02(+0.37%) |
Apr 25, 2019 | 5.400 | 5.408 | 5.360 | 5.390 | 273,783 | +0.01(+0.19%) |
Apr 24, 2019 | 5.340 | 5.390 | 5.340 | 5.380 | 323,921 | +0.03(+0.56%) |
Apr 23, 2019 | 5.390 | 5.390 | 5.320 | 5.350 | 426,206 | -0.06(-1.11%) |
Apr 22, 2019 | 5.410 | 5.430 | 5.400 | 5.410 | 263,418 | +0.00(+0.00%) |
Apr 18, 2019 | 5.410 | 5.448 | 5.390 | 5.410 | 1,012,700 | -0.02(-0.37%) |
Apr 17, 2019 | 5.480 | 5.480 | 5.410 | 5.430 | 257,385 | -0.02(-0.37%) |
Apr 16, 2019 | 5.450 | 5.470 | 5.430 | 5.450 | 318,087 | +0.01(+0.18%) |
Apr 15, 2019 | 5.420 | 5.460 | 5.410 | 5.440 | 236,677 | -0.01(-0.18%) |
Apr 12, 2019 | 5.470 | 5.505 | 5.450 | 5.450 | 298,300 | -0.01(-0.18%) |
Apr 11, 2019 | 5.480 | 5.490 | 5.440 | 5.460 | 441,932 | -0.07(-1.27%) |
Apr 10, 2019 | 5.550 | 5.550 | 5.530 | 5.530 | 183,415 | -0.02(-0.36%) |
Apr 09, 2019 | 5.570 | 5.570 | 5.530 | 5.550 | 213,022 | -0.01(-0.18%) |
Apr 08, 2019 | 5.560 | 5.560 | 5.530 | 5.560 | 233,604 | +0.06(+1.09%) |
Apr 05, 2019 | 5.500 | 5.530 | 5.490 | 5.500 | 477,700 | -0.01(-0.18%) |
Apr 04, 2019 | 5.480 | 5.520 | 5.440 | 5.510 | 552,969 | +0.01(+0.18%) |
Apr 03, 2019 | 5.490 | 5.530 | 5.490 | 5.500 | 282,655 | -0.02(-0.36%) |
Apr 02, 2019 | 5.480 | 5.520 | 5.480 | 5.520 | 160,396 | +0.00(+0.00%) |
Apr 01, 2019 | 5.560 | 5.560 | 5.500 | 5.520 | 361,304 | -0.02(-0.36%) |
Mar 29, 2019 | 5.560 | 5.560 | 5.520 | 5.540 | 138,900 | +0.03(+0.54%) |
Mar 28, 2019 | 5.520 | 5.520 | 5.470 | 5.510 | 349,148 | -0.07(-1.25%) |
Mar 27, 2019 | 5.630 | 5.630 | 5.560 | 5.580 | 290,213 | -0.06(-1.06%) |
Mar 26, 2019 | 5.660 | 5.660 | 5.620 | 5.640 | 194,297 | -0.03(-0.53%) |
Mar 25, 2019 | 5.640 | 5.690 | 5.640 | 5.670 | 350,260 | +0.04(+0.71%) |
Mar 22, 2019 | 5.620 | 5.640 | 5.605 | 5.630 | 261,200 | -0.01(-0.18%) |
Mar 21, 2019 | 5.650 | 5.660 | 5.620 | 5.640 | 232,018 | +0.00(+0.00%) |
Mar 20, 2019 | 5.590 | 5.653 | 5.550 | 5.640 | 316,604 | +0.04(+0.71%) |
Mar 19, 2019 | 5.610 | 5.640 | 5.590 | 5.600 | 196,150 | +0.01(+0.18%) |
Mar 18, 2019 | 5.590 | 5.620 | 5.550 | 5.590 | 124,426 | +0.00(+0.00%) |
Mar 15, 2019 | 5.610 | 5.620 | 5.570 | 5.590 | 162,500 | +0.04(+0.81%) |
Mar 14, 2019 | 5.550 | 5.567 | 5.520 | 5.545 | 545,594 | -0.11(-1.86%) |
Mar 13, 2019 | 5.640 | 5.652 | 5.600 | 5.650 | 1,436,094 | +0.03(+0.53%) |
Mar 12, 2019 | 5.620 | 5.630 | 5.570 | 5.620 | 734,197 | +0.06(+1.08%) |
Mar 11, 2019 | 5.580 | 5.580 | 5.530 | 5.560 | 417,682 | -0.03(-0.54%) |
Mar 08, 2019 | 5.550 | 5.590 | 5.540 | 5.590 | 974,500 | +0.12(+2.19%) |
Mar 07, 2019 | 5.490 | 5.490 | 5.460 | 5.470 | 408,357 | -0.04(-0.73%) |
Mar 06, 2019 | 5.510 | 5.530 | 5.490 | 5.510 | 234,588 | -0.01(-0.18%) |
Mar 05, 2019 | 5.500 | 5.530 | 5.490 | 5.520 | 199,687 | +0.03(+0.55%) |
Mar 04, 2019 | 5.520 | 5.530 | 5.480 | 5.490 | 607,571 | -0.06(-1.08%) |