Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.480 | 5.520 | 5.200 | 5.410 | 1,113,878 | -0.40(-6.88%) |
Apr 29, 2019 | 5.990 | 6.030 | 5.780 | 5.810 | 429,864 | -0.18(-3.01%) |
Apr 26, 2019 | 5.870 | 6.005 | 5.870 | 5.990 | 386,000 | +0.09(+1.53%) |
Apr 25, 2019 | 5.930 | 6.115 | 5.780 | 5.900 | 985,114 | -0.01(-0.17%) |
Apr 24, 2019 | 5.870 | 5.990 | 5.870 | 5.910 | 606,486 | +0.04(+0.68%) |
Apr 23, 2019 | 5.700 | 5.910 | 5.640 | 5.870 | 898,090 | +0.13(+2.26%) |
Apr 22, 2019 | 5.480 | 5.760 | 5.380 | 5.740 | 371,193 | +0.26(+4.74%) |
Apr 18, 2019 | 5.600 | 5.755 | 5.450 | 5.480 | 429,700 | -0.12(-2.14%) |
Apr 17, 2019 | 5.500 | 5.610 | 5.425 | 5.600 | 377,677 | +0.14(+2.56%) |
Apr 16, 2019 | 5.470 | 5.500 | 5.390 | 5.460 | 288,868 | +0.01(+0.18%) |
Apr 15, 2019 | 5.440 | 5.468 | 5.360 | 5.450 | 217,522 | +0.02(+0.37%) |
Apr 12, 2019 | 5.570 | 5.575 | 5.380 | 5.430 | 519,700 | -0.09(-1.63%) |
Apr 11, 2019 | 5.340 | 5.655 | 5.330 | 5.520 | 805,547 | +0.18(+3.37%) |
Apr 10, 2019 | 5.150 | 5.370 | 5.140 | 5.340 | 563,007 | +0.19(+3.69%) |
Apr 09, 2019 | 5.170 | 5.220 | 5.130 | 5.150 | 300,687 | -0.04(-0.77%) |
Apr 08, 2019 | 5.210 | 5.230 | 5.080 | 5.190 | 400,943 | -0.03(-0.57%) |
Apr 05, 2019 | 5.070 | 5.264 | 5.070 | 5.220 | 484,600 | +0.15(+2.96%) |
Apr 04, 2019 | 5.090 | 5.165 | 5.045 | 5.070 | 280,189 | -0.02(-0.39%) |
Apr 03, 2019 | 5.100 | 5.190 | 5.030 | 5.090 | 625,666 | -0.01(-0.20%) |
Apr 02, 2019 | 5.080 | 5.130 | 4.970 | 5.100 | 732,940 | -0.01(-0.20%) |
Apr 01, 2019 | 4.990 | 5.110 | 4.920 | 5.110 | 821,706 | +0.14(+2.82%) |
Mar 29, 2019 | 4.980 | 5.000 | 4.800 | 4.970 | 616,200 | +0.03(+0.61%) |
Mar 28, 2019 | 4.800 | 4.970 | 4.790 | 4.940 | 346,678 | +0.15(+3.13%) |
Mar 27, 2019 | 4.790 | 4.815 | 4.690 | 4.790 | 451,843 | +0.01(+0.21%) |
Mar 26, 2019 | 4.850 | 4.870 | 4.680 | 4.780 | 470,640 | -0.03(-0.62%) |
Mar 25, 2019 | 4.850 | 4.910 | 4.670 | 4.810 | 636,277 | -0.04(-0.82%) |
Mar 22, 2019 | 5.110 | 5.120 | 4.800 | 4.850 | 858,800 | -0.30(-5.83%) |
Mar 21, 2019 | 5.220 | 5.310 | 5.080 | 5.150 | 840,752 | -0.11(-2.09%) |
Mar 20, 2019 | 5.170 | 5.330 | 5.120 | 5.260 | 588,034 | +0.08(+1.54%) |
Mar 19, 2019 | 5.170 | 5.190 | 5.105 | 5.180 | 494,841 | +0.05(+0.97%) |
Mar 18, 2019 | 5.090 | 5.270 | 5.090 | 5.130 | 683,959 | +0.06(+1.18%) |
Mar 15, 2019 | 5.050 | 5.110 | 5.000 | 5.070 | 1,441,400 | +0.01(+0.20%) |
Mar 14, 2019 | 5.070 | 5.280 | 4.910 | 5.060 | 948,147 | +0.05(+1.00%) |
Mar 13, 2019 | 4.930 | 5.070 | 4.850 | 5.010 | 526,854 | +0.10(+2.04%) |
Mar 12, 2019 | 4.950 | 5.060 | 4.900 | 4.910 | 465,816 | -0.03(-0.61%) |
Mar 11, 2019 | 4.750 | 5.020 | 4.650 | 4.940 | 1,022,978 | +0.19(+4.00%) |
Mar 08, 2019 | 4.660 | 4.809 | 4.540 | 4.750 | 664,700 | -0.01(-0.21%) |
Mar 07, 2019 | 4.730 | 4.840 | 4.600 | 4.760 | 584,665 | +0.00(+0.00%) |
Mar 06, 2019 | 4.810 | 4.950 | 4.380 | 4.760 | 2,799,657 | -0.51(-9.68%) |
Mar 05, 2019 | 5.380 | 5.410 | 5.230 | 5.270 | 745,134 | -0.09(-1.68%) |
Mar 04, 2019 | 5.390 | 5.400 | 5.210 | 5.360 | 618,507 | -0.02(-0.37%) |
Mar 01, 2019 | 5.290 | 5.400 | 5.240 | 5.380 | 548,500 | +0.15(+2.87%) |
Feb 28, 2019 | 5.380 | 5.380 | 5.150 | 5.230 | 909,425 | -0.15(-2.79%) |
Feb 27, 2019 | 5.160 | 5.450 | 5.130 | 5.380 | 687,805 | +0.22(+4.26%) |
Feb 26, 2019 | 5.150 | 5.230 | 5.000 | 5.160 | 543,421 | +0.01(+0.19%) |
Feb 25, 2019 | 5.180 | 5.260 | 5.140 | 5.150 | 499,788 | +0.01(+0.19%) |
Feb 22, 2019 | 5.030 | 5.150 | 5.010 | 5.140 | 480,000 | +0.11(+2.19%) |
Feb 21, 2019 | 5.090 | 5.110 | 5.010 | 5.030 | 394,673 | -0.06(-1.18%) |
Feb 20, 2019 | 5.030 | 5.150 | 5.000 | 5.090 | 549,871 | +0.08(+1.60%) |
Feb 19, 2019 | 4.950 | 5.050 | 4.860 | 5.010 | 574,784 | +0.06(+1.21%) |
Feb 15, 2019 | 4.750 | 4.990 | 4.650 | 4.950 | 613,300 | +0.24(+5.10%) |
Feb 14, 2019 | 4.530 | 4.750 | 4.490 | 4.710 | 660,033 | +0.14(+3.06%) |
Feb 13, 2019 | 4.520 | 4.570 | 4.380 | 4.570 | 422,073 | +0.07(+1.56%) |
Feb 12, 2019 | 4.400 | 4.580 | 4.380 | 4.500 | 431,156 | +0.15(+3.45%) |
Feb 11, 2019 | 4.330 | 4.380 | 4.300 | 4.350 | 314,628 | +0.03(+0.69%) |
Feb 08, 2019 | 4.300 | 4.380 | 4.230 | 4.320 | 438,700 | +0.01(+0.23%) |
Feb 07, 2019 | 4.400 | 4.600 | 4.300 | 4.310 | 1,097,281 | -0.10(-2.27%) |
Feb 06, 2019 | 4.380 | 4.460 | 4.320 | 4.410 | 381,120 | +0.03(+0.68%) |
Feb 05, 2019 | 4.380 | 4.480 | 4.280 | 4.380 | 634,892 | +0.00(+0.00%) |
Feb 04, 2019 | 4.310 | 4.390 | 4.230 | 4.380 | 696,081 | +0.09(+2.10%) |