Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.376 | 5.396 | 5.362 | 5.376 | 3,152,808 | -0.02(-0.38%) |
May 30, 2019 | 5.396 | 5.416 | 5.376 | 5.396 | 5,087,314 | +0.01(+0.25%) |
May 29, 2019 | 5.410 | 5.410 | 5.362 | 5.383 | 4,223,903 | -0.03(-0.63%) |
May 28, 2019 | 5.450 | 5.464 | 5.410 | 5.416 | 3,717,710 | -0.02(-0.37%) |
May 24, 2019 | 5.464 | 5.471 | 5.430 | 5.437 | 1,604,210 | +0.03(+0.50%) |
May 23, 2019 | 5.410 | 5.437 | 5.403 | 5.410 | 3,123,370 | -0.03(-0.62%) |
May 22, 2019 | 5.444 | 5.484 | 5.430 | 5.444 | 2,153,532 | +0.01(+0.12%) |
May 21, 2019 | 5.450 | 5.454 | 5.416 | 5.437 | 1,465,404 | +0.00(+0.00%) |
May 20, 2019 | 5.410 | 5.450 | 5.410 | 5.437 | 2,570,395 | +0.03(+0.50%) |
May 17, 2019 | 5.396 | 5.433 | 5.386 | 5.410 | 4,565,841 | -0.03(-0.62%) |
May 16, 2019 | 5.430 | 5.471 | 5.410 | 5.444 | 1,934,328 | +0.01(+0.25%) |
May 15, 2019 | 5.362 | 5.437 | 5.349 | 5.430 | 3,289,584 | +0.04(+0.75%) |
May 14, 2019 | 5.369 | 5.410 | 5.349 | 5.389 | 4,248,706 | +0.09(+1.79%) |
May 13, 2019 | 5.328 | 5.342 | 5.288 | 5.294 | 3,234,246 | -0.15(-2.74%) |
May 10, 2019 | 5.335 | 5.467 | 5.328 | 5.444 | 4,578,085 | +0.03(+0.63%) |
May 09, 2019 | 5.376 | 5.423 | 5.369 | 5.410 | 3,167,213 | +0.02(+0.38%) |
May 08, 2019 | 5.450 | 5.457 | 5.383 | 5.389 | 3,676,096 | -0.06(-1.12%) |
May 07, 2019 | 5.484 | 5.491 | 5.430 | 5.450 | 2,590,727 | -0.08(-1.47%) |
May 06, 2019 | 5.491 | 5.545 | 5.484 | 5.532 | 1,681,599 | +0.00(+0.00%) |
May 03, 2019 | 5.505 | 5.538 | 5.481 | 5.532 | 5,968,401 | +0.01(+0.12%) |
May 02, 2019 | 5.572 | 5.579 | 5.498 | 5.525 | 2,059,070 | -0.05(-0.85%) |
May 01, 2019 | 5.620 | 5.633 | 5.572 | 5.572 | 2,856,009 | -0.05(-0.96%) |
Apr 30, 2019 | 5.613 | 5.647 | 5.586 | 5.627 | 1,789,984 | +0.00(+0.00%) |
Apr 29, 2019 | 5.640 | 5.660 | 5.599 | 5.627 | 5,580,334 | +0.01(+0.12%) |
Apr 26, 2019 | 5.627 | 5.647 | 5.613 | 5.620 | 6,945,236 | +0.07(+1.34%) |
Apr 25, 2019 | 5.525 | 5.572 | 5.518 | 5.545 | 2,276,742 | +0.01(+0.25%) |
Apr 24, 2019 | 5.566 | 5.566 | 5.518 | 5.532 | 3,422,079 | -0.09(-1.57%) |
Apr 23, 2019 | 5.660 | 5.660 | 5.606 | 5.620 | 9,185,336 | -0.07(-1.31%) |
Apr 22, 2019 | 5.762 | 5.762 | 5.688 | 5.694 | 1,703,103 | -0.03(-0.59%) |
Apr 18, 2019 | 5.708 | 5.755 | 5.701 | 5.728 | 2,238,961 | -0.03(-0.59%) |
Apr 17, 2019 | 5.735 | 5.776 | 5.728 | 5.762 | 6,262,717 | +0.07(+1.31%) |
Apr 16, 2019 | 5.688 | 5.688 | 5.654 | 5.688 | 7,763,392 | -0.02(-0.36%) |
Apr 15, 2019 | 5.735 | 5.749 | 5.701 | 5.708 | 5,199,666 | +0.01(+0.12%) |
Apr 12, 2019 | 5.749 | 5.769 | 5.701 | 5.701 | 3,200,012 | +0.01(+0.24%) |
Apr 11, 2019 | 5.688 | 5.694 | 5.667 | 5.688 | 863,258 | +0.03(+0.48%) |
Apr 10, 2019 | 5.674 | 5.694 | 5.647 | 5.660 | 1,326,511 | +0.01(+0.12%) |
Apr 09, 2019 | 5.681 | 5.688 | 5.654 | 5.654 | 1,495,647 | -0.05(-0.95%) |
Apr 08, 2019 | 5.708 | 5.715 | 5.660 | 5.708 | 2,031,095 | -0.02(-0.35%) |
Apr 05, 2019 | 5.701 | 5.745 | 5.688 | 5.728 | 1,804,534 | -0.09(-1.52%) |
Apr 04, 2019 | 5.762 | 5.823 | 5.762 | 5.816 | 1,385,321 | +0.05(+0.94%) |
Apr 03, 2019 | 5.722 | 5.762 | 5.715 | 5.762 | 2,300,314 | +0.07(+1.31%) |
Apr 02, 2019 | 5.660 | 5.705 | 5.647 | 5.688 | 2,405,622 | +0.01(+0.12%) |
Apr 01, 2019 | 5.708 | 5.715 | 5.664 | 5.681 | 4,856,506 | +0.01(+0.24%) |
Mar 29, 2019 | 5.647 | 5.681 | 5.620 | 5.667 | 5,439,417 | +0.04(+0.72%) |
Mar 28, 2019 | 5.755 | 5.755 | 5.620 | 5.627 | 3,757,120 | -0.18(-3.04%) |
Mar 27, 2019 | 5.837 | 5.850 | 5.783 | 5.803 | 2,790,202 | -0.01(-0.23%) |
Mar 26, 2019 | 5.810 | 5.823 | 5.793 | 5.816 | 1,510,299 | +0.03(+0.47%) |
Mar 25, 2019 | 5.837 | 5.857 | 5.789 | 5.789 | 1,680,457 | -0.05(-0.93%) |
Mar 22, 2019 | 5.884 | 5.898 | 5.837 | 5.844 | 2,643,444 | -0.14(-2.38%) |
Mar 21, 2019 | 5.993 | 6.006 | 5.969 | 5.986 | 2,627,272 | -0.05(-0.79%) |
Mar 20, 2019 | 6.006 | 6.054 | 5.966 | 6.033 | 3,768,301 | -0.03(-0.45%) |
Mar 19, 2019 | 6.094 | 6.108 | 6.047 | 6.060 | 1,900,668 | -0.01(-0.22%) |
Mar 18, 2019 | 6.060 | 6.079 | 6.023 | 6.074 | 1,724,299 | +0.02(+0.34%) |
Mar 15, 2019 | 5.986 | 6.054 | 5.972 | 6.054 | 3,049,401 | +0.19(+3.24%) |
Mar 14, 2019 | 5.884 | 5.918 | 5.857 | 5.864 | 2,386,758 | +0.00(+0.00%) |
Mar 13, 2019 | 5.864 | 5.864 | 5.830 | 5.864 | 2,024,438 | +0.05(+0.93%) |
Mar 12, 2019 | 5.816 | 5.837 | 5.803 | 5.810 | 3,201,278 | -0.08(-1.38%) |
Mar 11, 2019 | 5.823 | 5.898 | 5.816 | 5.891 | 3,179,567 | +0.04(+0.70%) |
Mar 08, 2019 | 5.769 | 5.857 | 5.769 | 5.850 | 2,808,069 | +0.09(+1.53%) |
Mar 07, 2019 | 5.816 | 5.823 | 5.755 | 5.762 | 2,245,856 | -0.04(-0.70%) |
Mar 06, 2019 | 5.783 | 5.810 | 5.762 | 5.803 | 2,660,791 | +0.03(+0.59%) |
Mar 05, 2019 | 5.742 | 5.783 | 5.722 | 5.769 | 1,837,872 | +0.07(+1.19%) |
Mar 04, 2019 | 5.728 | 5.735 | 5.667 | 5.701 | 2,398,562 | -0.08(-1.41%) |