Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.545 | 5.545 | 5.544 | 5.544 | 7,780 | -0.02(-0.37%) |
May 30, 2019 | 5.583 | 5.583 | 5.537 | 5.565 | 1,165 | +0.01(+0.22%) |
May 29, 2019 | 5.514 | 5.553 | 5.514 | 5.553 | 15,159 | +0.00(+0.00%) |
May 28, 2019 | 5.583 | 5.583 | 5.537 | 5.553 | 16,656 | -0.03(-0.55%) |
May 24, 2019 | 5.506 | 5.583 | 5.506 | 5.583 | 2,463 | +0.05(+0.88%) |
May 23, 2019 | 5.514 | 5.570 | 5.514 | 5.535 | 8,914 | -0.02(-0.34%) |
May 22, 2019 | 5.537 | 5.560 | 5.537 | 5.554 | 12,234 | -0.01(-0.26%) |
May 21, 2019 | 5.514 | 5.583 | 5.499 | 5.568 | 29,399 | +0.04(+0.70%) |
May 20, 2019 | 5.506 | 5.792 | 5.506 | 5.529 | 42,359 | +0.02(+0.42%) |
May 17, 2019 | 5.514 | 5.545 | 5.499 | 5.506 | 18,672 | +0.01(+0.14%) |
May 16, 2019 | 5.478 | 5.511 | 5.478 | 5.499 | 25,197 | +0.01(+0.14%) |
May 15, 2019 | 5.483 | 5.491 | 5.475 | 5.491 | 10,412 | +0.02(+0.28%) |
May 14, 2019 | 5.468 | 5.475 | 5.468 | 5.475 | 2,013 | +0.01(+0.14%) |
May 13, 2019 | 5.451 | 5.483 | 5.450 | 5.468 | 18,862 | -0.02(-0.28%) |
May 10, 2019 | 5.464 | 5.483 | 5.461 | 5.483 | 11,328 | +0.01(+0.14%) |
May 09, 2019 | 5.460 | 5.479 | 5.460 | 5.475 | 25,535 | +0.01(+0.14%) |
May 08, 2019 | 5.449 | 5.468 | 5.449 | 5.468 | 29,680 | +0.02(+0.42%) |
May 07, 2019 | 5.465 | 5.465 | 5.429 | 5.445 | 6,215 | -0.01(-0.14%) |
May 06, 2019 | 5.472 | 5.472 | 5.445 | 5.452 | 50,598 | -0.02(-0.28%) |
May 03, 2019 | 5.452 | 5.493 | 5.452 | 5.468 | 42,971 | -0.01(-0.14%) |
May 02, 2019 | 5.430 | 5.506 | 5.430 | 5.475 | 10,646 | +0.02(+0.28%) |
May 01, 2019 | 5.468 | 5.468 | 5.419 | 5.460 | 19,020 | +0.02(+0.41%) |
Apr 30, 2019 | 5.418 | 5.445 | 5.414 | 5.438 | 40,868 | +0.02(+0.44%) |
Apr 29, 2019 | 5.414 | 5.422 | 5.399 | 5.414 | 11,051 | +0.00(+0.00%) |
Apr 26, 2019 | 5.406 | 5.414 | 5.406 | 5.414 | 2,995 | +0.02(+0.33%) |
Apr 25, 2019 | 5.406 | 5.414 | 5.387 | 5.396 | 12,227 | +0.02(+0.38%) |
Apr 24, 2019 | 5.383 | 5.414 | 5.372 | 5.376 | 26,850 | +0.01(+0.14%) |
Apr 23, 2019 | 5.383 | 5.383 | 5.368 | 5.368 | 30,370 | +0.00(+0.00%) |
Apr 22, 2019 | 5.376 | 5.414 | 5.360 | 5.368 | 55,315 | -0.05(-0.85%) |
Apr 18, 2019 | 5.378 | 5.414 | 5.360 | 5.414 | 58,207 | +0.05(+1.00%) |
Apr 17, 2019 | 5.391 | 5.418 | 5.360 | 5.360 | 15,031 | -0.02(-0.43%) |
Apr 16, 2019 | 5.406 | 5.406 | 5.376 | 5.383 | 42,133 | -0.04(-0.71%) |
Apr 15, 2019 | 5.414 | 5.422 | 5.414 | 5.422 | 4,400 | -0.01(-0.14%) |
Apr 12, 2019 | 5.376 | 5.437 | 5.368 | 5.429 | 59,249 | +0.08(+1.58%) |
Apr 11, 2019 | 5.368 | 5.406 | 5.345 | 5.345 | 66,374 | -0.02(-0.43%) |
Apr 10, 2019 | 5.406 | 5.406 | 5.368 | 5.368 | 5,534 | +0.01(+0.14%) |
Apr 09, 2019 | 5.429 | 5.429 | 5.360 | 5.360 | 44,361 | -0.05(-0.85%) |
Apr 08, 2019 | 5.460 | 5.461 | 5.406 | 5.406 | 43,249 | -0.02(-0.44%) |
Apr 05, 2019 | 5.449 | 5.449 | 5.429 | 5.430 | 3,007 | +0.00(+0.01%) |
Apr 04, 2019 | 5.437 | 5.437 | 5.429 | 5.429 | 664 | -0.01(-0.14%) |
Apr 03, 2019 | 5.391 | 5.437 | 5.391 | 5.437 | 39,531 | +0.02(+0.42%) |
Apr 02, 2019 | 5.466 | 5.466 | 5.408 | 5.414 | 6,323 | -0.01(-0.14%) |
Apr 01, 2019 | 5.429 | 5.429 | 5.399 | 5.421 | 22,777 | +0.01(+0.24%) |
Mar 29, 2019 | 5.391 | 5.411 | 5.391 | 5.408 | 24,455 | +0.01(+0.18%) |
Mar 28, 2019 | 5.370 | 5.398 | 5.370 | 5.398 | 46,574 | +0.02(+0.45%) |
Mar 27, 2019 | 5.406 | 5.406 | 5.353 | 5.374 | 47,893 | +0.01(+0.26%) |
Mar 26, 2019 | 5.330 | 5.372 | 5.330 | 5.360 | 35,858 | +0.02(+0.28%) |
Mar 25, 2019 | 5.322 | 5.345 | 5.322 | 5.345 | 687 | +0.02(+0.32%) |
Mar 22, 2019 | 5.337 | 5.352 | 5.322 | 5.328 | 27,202 | -0.01(-0.18%) |
Mar 21, 2019 | 5.345 | 5.364 | 5.330 | 5.337 | 52,637 | -0.01(-0.14%) |
Mar 20, 2019 | 5.375 | 5.378 | 5.345 | 5.345 | 30,676 | +0.00(+0.00%) |
Mar 19, 2019 | 5.368 | 5.368 | 5.345 | 5.345 | 17,086 | -0.01(-0.14%) |
Mar 18, 2019 | 5.398 | 5.398 | 5.353 | 5.353 | 1,197 | +0.00(+0.00%) |
Mar 15, 2019 | 5.353 | 5.406 | 5.353 | 5.353 | 8,108 | +0.00(+0.00%) |
Mar 14, 2019 | 5.391 | 5.414 | 5.353 | 5.353 | 15,875 | -0.05(-0.99%) |
Mar 13, 2019 | 5.383 | 5.406 | 5.360 | 5.406 | 17,648 | +0.04(+0.71%) |
Mar 12, 2019 | 5.383 | 5.383 | 5.368 | 5.368 | 14,303 | -0.02(-0.28%) |
Mar 11, 2019 | 5.383 | 5.383 | 5.376 | 5.383 | 28,320 | +0.02(+0.33%) |
Mar 08, 2019 | 5.366 | 5.366 | 5.366 | 5.366 | 1,313 | -0.00(-0.04%) |
Mar 06, 2019 | 5.368 | 5.368 | 5.368 | 0 | +0.01(+0.21%) | |
Mar 05, 2019 | 5.376 | 5.383 | 5.357 | 5.357 | 13,560 | -0.02(-0.44%) |
Mar 04, 2019 | 5.368 | 5.383 | 5.368 | 5.380 | 35,645 | +0.01(+0.23%) |