Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.523 | 5.587 | 5.502 | 5.558 | 2,900,800 | +0.04(+0.64%) |
Apr 29, 2019 | 5.551 | 5.576 | 5.509 | 5.523 | 1,352,784 | -0.02(-0.38%) |
Apr 26, 2019 | 5.530 | 5.562 | 5.495 | 5.544 | 1,520,763 | +0.06(+1.03%) |
Apr 25, 2019 | 5.537 | 5.551 | 5.474 | 5.488 | 2,964,603 | -0.04(-0.77%) |
Apr 24, 2019 | 5.650 | 5.664 | 5.516 | 5.530 | 3,875,991 | -0.18(-3.09%) |
Apr 23, 2019 | 5.685 | 5.724 | 5.678 | 5.706 | 2,862,146 | +0.04(+0.62%) |
Apr 22, 2019 | 5.721 | 5.735 | 5.664 | 5.671 | 2,306,113 | -0.04(-0.62%) |
Apr 18, 2019 | 5.643 | 5.735 | 5.601 | 5.706 | 4,307,246 | +0.06(+1.12%) |
Apr 17, 2019 | 5.643 | 5.650 | 5.611 | 5.643 | 4,010,600 | +0.05(+0.88%) |
Apr 16, 2019 | 5.657 | 5.657 | 5.558 | 5.594 | 4,382,186 | -0.06(-1.12%) |
Apr 15, 2019 | 5.706 | 5.713 | 5.636 | 5.657 | 3,158,584 | +0.01(+0.25%) |
Apr 12, 2019 | 5.728 | 5.738 | 5.611 | 5.643 | 3,700,330 | -0.06(-1.11%) |
Apr 11, 2019 | 5.699 | 5.713 | 5.643 | 5.706 | 3,005,507 | +0.04(+0.75%) |
Apr 10, 2019 | 5.636 | 5.713 | 5.608 | 5.664 | 3,327,784 | +0.04(+0.63%) |
Apr 09, 2019 | 5.728 | 5.756 | 5.615 | 5.629 | 6,663,632 | -0.11(-1.97%) |
Apr 08, 2019 | 5.671 | 5.752 | 5.629 | 5.742 | 3,578,419 | -0.01(-0.12%) |
Apr 05, 2019 | 5.678 | 5.756 | 5.678 | 5.749 | 3,414,805 | +0.06(+0.99%) |
Apr 04, 2019 | 5.558 | 5.713 | 5.537 | 5.692 | 3,312,039 | +0.11(+1.89%) |
Apr 03, 2019 | 5.544 | 5.608 | 5.537 | 5.587 | 3,344,357 | +0.04(+0.76%) |
Apr 02, 2019 | 5.495 | 5.601 | 5.495 | 5.544 | 3,735,829 | +0.03(+0.51%) |
Apr 01, 2019 | 5.389 | 5.516 | 5.371 | 5.516 | 7,587,845 | +0.18(+3.44%) |
Mar 29, 2019 | 5.481 | 5.502 | 5.318 | 5.333 | 8,143,816 | -0.08(-1.43%) |
Mar 28, 2019 | 5.523 | 5.537 | 5.410 | 5.410 | 6,614,876 | -0.08(-1.41%) |
Mar 27, 2019 | 5.696 | 5.696 | 5.488 | 5.488 | 8,204,976 | -0.16(-2.75%) |
Mar 26, 2019 | 5.777 | 5.795 | 5.632 | 5.643 | 5,860,244 | -0.06(-1.11%) |
Mar 25, 2019 | 5.784 | 5.798 | 5.678 | 5.706 | 3,869,963 | +0.00(+0.00%) |
Mar 22, 2019 | 5.848 | 5.862 | 5.671 | 5.706 | 4,195,248 | -0.20(-3.35%) |
Mar 21, 2019 | 5.932 | 5.989 | 5.833 | 5.904 | 8,149,215 | +0.24(+4.23%) |
Mar 20, 2019 | 5.819 | 5.819 | 5.587 | 5.664 | 5,395,431 | -0.14(-2.43%) |
Mar 19, 2019 | 5.876 | 5.890 | 5.721 | 5.805 | 4,230,222 | -0.05(-0.84%) |
Mar 18, 2019 | 5.756 | 5.862 | 5.756 | 5.855 | 3,591,112 | +0.12(+2.09%) |
Mar 15, 2019 | 5.699 | 5.770 | 5.678 | 5.735 | 6,986,125 | +0.03(+0.49%) |
Mar 14, 2019 | 5.615 | 5.706 | 5.601 | 5.706 | 3,662,949 | +0.04(+0.62%) |
Mar 13, 2019 | 5.579 | 5.685 | 5.558 | 5.671 | 2,721,453 | +0.12(+2.16%) |
Mar 12, 2019 | 5.537 | 5.587 | 5.520 | 5.551 | 1,763,060 | +0.02(+0.38%) |
Mar 11, 2019 | 5.438 | 5.558 | 5.417 | 5.530 | 3,875,504 | +0.20(+3.70%) |
Mar 08, 2019 | 5.297 | 5.354 | 5.213 | 5.333 | 2,469,344 | +0.01(+0.27%) |
Mar 07, 2019 | 5.453 | 5.467 | 5.311 | 5.318 | 3,782,917 | -0.17(-3.08%) |
Mar 06, 2019 | 5.516 | 5.548 | 5.477 | 5.488 | 3,105,936 | -0.04(-0.64%) |
Mar 05, 2019 | 5.509 | 5.587 | 5.474 | 5.523 | 3,034,549 | +0.02(+0.38%) |
Mar 04, 2019 | 5.445 | 5.516 | 5.438 | 5.502 | 4,084,202 | +0.15(+2.77%) |
Mar 01, 2019 | 5.460 | 5.474 | 5.347 | 5.354 | 3,787,093 | -0.10(-1.81%) |
Feb 28, 2019 | 5.424 | 5.456 | 5.382 | 5.453 | 5,734,120 | +0.08(+1.44%) |
Feb 27, 2019 | 5.410 | 5.431 | 5.354 | 5.375 | 4,035,589 | -0.06(-1.04%) |
Feb 26, 2019 | 5.403 | 5.467 | 5.375 | 5.431 | 4,306,755 | +0.08(+1.58%) |
Feb 25, 2019 | 5.438 | 5.453 | 5.343 | 5.347 | 2,572,953 | -0.12(-2.19%) |
Feb 22, 2019 | 5.403 | 5.484 | 5.393 | 5.467 | 2,732,893 | +0.11(+2.11%) |
Feb 21, 2019 | 5.375 | 5.403 | 5.276 | 5.354 | 4,440,974 | -0.01(-0.13%) |
Feb 20, 2019 | 5.438 | 5.438 | 5.350 | 5.361 | 4,779,577 | +0.03(+0.53%) |
Feb 19, 2019 | 5.460 | 5.474 | 5.318 | 5.333 | 5,863,651 | -0.18(-3.20%) |
Feb 15, 2019 | 5.523 | 5.572 | 5.491 | 5.509 | 3,448,121 | +0.06(+1.17%) |
Feb 14, 2019 | 5.424 | 5.467 | 5.304 | 5.445 | 5,917,874 | +0.05(+0.91%) |
Feb 13, 2019 | 5.453 | 5.562 | 5.393 | 5.396 | 6,605,991 | -0.11(-1.92%) |
Feb 12, 2019 | 5.516 | 5.572 | 5.470 | 5.502 | 5,834,913 | +0.06(+1.17%) |
Feb 11, 2019 | 5.424 | 5.474 | 5.361 | 5.438 | 4,415,125 | +0.07(+1.31%) |
Feb 08, 2019 | 5.544 | 5.601 | 5.248 | 5.368 | 10,898,543 | -0.48(-8.20%) |
Feb 07, 2019 | 5.876 | 5.876 | 5.805 | 5.848 | 2,582,595 | -0.08(-1.31%) |
Feb 06, 2019 | 5.946 | 5.967 | 5.883 | 5.925 | 2,003,976 | +0.00(+0.00%) |
Feb 05, 2019 | 6.052 | 6.066 | 5.904 | 5.925 | 2,708,224 | -0.06(-1.06%) |
Feb 04, 2019 | 6.024 | 6.031 | 5.960 | 5.989 | 2,995,447 | -0.02(-0.35%) |