Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.286 | 5.357 | 5.267 | 5.351 | 2,133,187 | +0.10(+1.97%) |
Jun 27, 2019 | 5.247 | 5.260 | 5.221 | 5.247 | 1,043,608 | +0.03(+0.62%) |
Jun 26, 2019 | 5.215 | 5.254 | 5.189 | 5.215 | 1,074,215 | +0.03(+0.62%) |
Jun 25, 2019 | 5.241 | 5.254 | 5.170 | 5.183 | 859,447 | -0.05(-0.99%) |
Jun 24, 2019 | 5.241 | 5.247 | 5.215 | 5.234 | 890,018 | +0.02(+0.37%) |
Jun 21, 2019 | 5.241 | 5.260 | 5.209 | 5.215 | 810,945 | -0.04(-0.74%) |
Jun 20, 2019 | 5.280 | 5.283 | 5.221 | 5.254 | 1,133,432 | +0.02(+0.39%) |
Jun 19, 2019 | 5.240 | 5.265 | 5.233 | 5.233 | 994,369 | +0.01(+0.12%) |
Jun 18, 2019 | 5.221 | 5.246 | 5.208 | 5.227 | 1,144,263 | +0.04(+0.87%) |
Jun 17, 2019 | 5.182 | 5.195 | 5.176 | 5.182 | 640,543 | +0.00(+0.00%) |
Jun 14, 2019 | 5.176 | 5.188 | 5.137 | 5.182 | 710,636 | +0.01(+0.12%) |
Jun 13, 2019 | 5.156 | 5.176 | 5.144 | 5.176 | 727,991 | +0.03(+0.50%) |
Jun 12, 2019 | 5.163 | 5.182 | 5.137 | 5.150 | 734,932 | -0.01(-0.25%) |
Jun 11, 2019 | 5.188 | 5.208 | 5.131 | 5.163 | 933,922 | +0.00(+0.00%) |
Jun 10, 2019 | 5.169 | 5.188 | 5.137 | 5.163 | 1,123,139 | +0.03(+0.50%) |
Jun 07, 2019 | 5.124 | 5.169 | 5.116 | 5.137 | 1,284,983 | +0.04(+0.75%) |
Jun 06, 2019 | 5.067 | 5.112 | 5.057 | 5.099 | 741,173 | +0.03(+0.63%) |
Jun 05, 2019 | 5.041 | 5.067 | 5.003 | 5.067 | 887,967 | +0.05(+1.02%) |
Jun 04, 2019 | 4.964 | 5.031 | 4.958 | 5.016 | 1,280,141 | +0.10(+1.95%) |
Jun 03, 2019 | 5.009 | 5.022 | 4.913 | 4.919 | 1,544,375 | -0.05(-1.03%) |
May 31, 2019 | 5.009 | 5.009 | 4.964 | 4.971 | 1,272,494 | -0.06(-1.27%) |
May 30, 2019 | 5.035 | 5.073 | 5.022 | 5.035 | 984,210 | +0.02(+0.38%) |
May 29, 2019 | 5.060 | 5.080 | 5.009 | 5.016 | 1,451,912 | -0.07(-1.39%) |
May 28, 2019 | 5.131 | 5.156 | 5.086 | 5.086 | 969,225 | -0.04(-0.87%) |
May 24, 2019 | 5.137 | 5.156 | 5.118 | 5.131 | 906,560 | +0.01(+0.25%) |
May 23, 2019 | 5.144 | 5.150 | 5.099 | 5.118 | 1,028,850 | -0.06(-1.09%) |
May 22, 2019 | 5.181 | 5.206 | 5.163 | 5.175 | 761,648 | -0.01(-0.25%) |
May 21, 2019 | 5.194 | 5.213 | 5.181 | 5.187 | 686,719 | +0.01(+0.25%) |
May 20, 2019 | 5.175 | 5.194 | 5.156 | 5.175 | 589,074 | -0.01(-0.25%) |
May 17, 2019 | 5.168 | 5.230 | 5.168 | 5.187 | 664,773 | -0.02(-0.37%) |
May 16, 2019 | 5.181 | 5.250 | 5.181 | 5.206 | 651,649 | +0.04(+0.86%) |
May 15, 2019 | 5.105 | 5.187 | 5.098 | 5.162 | 846,349 | +0.02(+0.37%) |
May 14, 2019 | 5.117 | 5.168 | 5.105 | 5.143 | 957,799 | +0.04(+0.87%) |
May 13, 2019 | 5.149 | 5.156 | 5.092 | 5.098 | 1,098,768 | -0.11(-2.19%) |
May 10, 2019 | 5.175 | 5.216 | 5.133 | 5.213 | 945,721 | +0.05(+0.99%) |
May 09, 2019 | 5.181 | 5.194 | 5.149 | 5.162 | 966,353 | -0.03(-0.61%) |
May 08, 2019 | 5.206 | 5.224 | 5.181 | 5.194 | 853,277 | +0.00(+0.00%) |
May 07, 2019 | 5.257 | 5.289 | 5.149 | 5.194 | 1,541,672 | -0.11(-2.04%) |
May 06, 2019 | 5.270 | 5.321 | 5.251 | 5.302 | 758,779 | -0.03(-0.60%) |
May 03, 2019 | 5.289 | 5.334 | 5.276 | 5.334 | 850,866 | +0.06(+1.21%) |
May 02, 2019 | 5.308 | 5.308 | 5.251 | 5.270 | 908,675 | -0.02(-0.36%) |
May 01, 2019 | 5.283 | 5.327 | 5.283 | 5.289 | 742,726 | +0.03(+0.48%) |
Apr 30, 2019 | 5.327 | 5.327 | 5.257 | 5.264 | 1,247,301 | -0.03(-0.60%) |
Apr 29, 2019 | 5.289 | 5.308 | 5.289 | 5.295 | 640,035 | +0.01(+0.24%) |
Apr 26, 2019 | 5.270 | 5.302 | 5.264 | 5.283 | 865,810 | +0.04(+0.85%) |
Apr 25, 2019 | 5.276 | 5.295 | 5.238 | 5.238 | 734,744 | -0.04(-0.72%) |
Apr 24, 2019 | 5.276 | 5.308 | 5.264 | 5.276 | 870,631 | -0.01(-0.12%) |
Apr 23, 2019 | 5.283 | 5.302 | 5.276 | 5.283 | 1,117,739 | +0.01(+0.12%) |
Apr 22, 2019 | 5.245 | 5.276 | 5.219 | 5.276 | 754,582 | +0.02(+0.38%) |
Apr 18, 2019 | 5.263 | 5.272 | 5.231 | 5.256 | 959,263 | +0.00(+0.00%) |
Apr 17, 2019 | 5.275 | 5.275 | 5.244 | 5.256 | 678,668 | -0.01(-0.24%) |
Apr 16, 2019 | 5.250 | 5.269 | 5.223 | 5.269 | 745,720 | +0.03(+0.60%) |
Apr 15, 2019 | 5.231 | 5.250 | 5.218 | 5.237 | 850,632 | +0.03(+0.48%) |
Apr 12, 2019 | 5.237 | 5.256 | 5.212 | 5.212 | 951,023 | +0.00(+0.00%) |
Apr 11, 2019 | 5.218 | 5.231 | 5.202 | 5.212 | 854,434 | -0.01(-0.12%) |
Apr 10, 2019 | 5.162 | 5.225 | 5.162 | 5.218 | 807,962 | +0.06(+1.22%) |
Apr 09, 2019 | 5.174 | 5.199 | 5.155 | 5.155 | 897,440 | -0.03(-0.49%) |
Apr 08, 2019 | 5.143 | 5.193 | 5.138 | 5.181 | 968,485 | +0.04(+0.86%) |
Apr 05, 2019 | 5.187 | 5.206 | 5.130 | 5.136 | 1,393,492 | -0.04(-0.73%) |
Apr 04, 2019 | 5.168 | 5.193 | 5.168 | 5.174 | 821,455 | +0.01(+0.12%) |
Apr 03, 2019 | 5.168 | 5.206 | 5.151 | 5.168 | 1,368,191 | +0.01(+0.12%) |
Apr 02, 2019 | 5.143 | 5.162 | 5.124 | 5.162 | 820,331 | +0.03(+0.49%) |