Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.369 | 5.369 | 5.299 | 5.305 | 1,237,487 | -0.03(-0.60%) |
Apr 29, 2019 | 5.331 | 5.350 | 5.331 | 5.337 | 634,999 | +0.01(+0.24%) |
Apr 26, 2019 | 5.312 | 5.344 | 5.305 | 5.325 | 858,997 | +0.04(+0.85%) |
Apr 25, 2019 | 5.318 | 5.337 | 5.280 | 5.280 | 728,963 | -0.04(-0.72%) |
Apr 24, 2019 | 5.318 | 5.350 | 5.305 | 5.318 | 863,781 | -0.01(-0.12%) |
Apr 23, 2019 | 5.325 | 5.344 | 5.318 | 5.325 | 1,108,945 | +0.01(+0.12%) |
Apr 22, 2019 | 5.286 | 5.318 | 5.261 | 5.318 | 748,645 | +0.02(+0.38%) |
Apr 18, 2019 | 5.304 | 5.314 | 5.273 | 5.298 | 951,716 | +0.00(+0.00%) |
Apr 17, 2019 | 5.317 | 5.317 | 5.285 | 5.298 | 673,328 | -0.01(-0.24%) |
Apr 16, 2019 | 5.292 | 5.311 | 5.264 | 5.311 | 739,852 | +0.03(+0.60%) |
Apr 15, 2019 | 5.273 | 5.292 | 5.260 | 5.279 | 843,939 | +0.03(+0.48%) |
Apr 12, 2019 | 5.279 | 5.298 | 5.253 | 5.253 | 943,540 | +0.00(+0.00%) |
Apr 11, 2019 | 5.260 | 5.273 | 5.243 | 5.253 | 847,711 | -0.01(-0.12%) |
Apr 10, 2019 | 5.203 | 5.266 | 5.203 | 5.260 | 801,605 | +0.06(+1.22%) |
Apr 09, 2019 | 5.215 | 5.241 | 5.196 | 5.196 | 890,379 | -0.03(-0.49%) |
Apr 08, 2019 | 5.183 | 5.234 | 5.179 | 5.222 | 960,865 | +0.04(+0.86%) |
Apr 05, 2019 | 5.228 | 5.247 | 5.171 | 5.177 | 1,382,527 | -0.04(-0.73%) |
Apr 04, 2019 | 5.209 | 5.234 | 5.209 | 5.215 | 814,991 | +0.01(+0.12%) |
Apr 03, 2019 | 5.209 | 5.247 | 5.192 | 5.209 | 1,357,425 | +0.01(+0.12%) |
Apr 02, 2019 | 5.183 | 5.203 | 5.164 | 5.203 | 813,876 | +0.03(+0.49%) |
Apr 01, 2019 | 5.190 | 5.228 | 5.177 | 5.177 | 1,433,750 | +0.00(+0.00%) |
Mar 29, 2019 | 5.158 | 5.177 | 5.133 | 5.177 | 1,957,205 | +0.04(+0.74%) |
Mar 28, 2019 | 5.094 | 5.145 | 5.088 | 5.139 | 1,112,962 | +0.06(+1.13%) |
Mar 27, 2019 | 5.082 | 5.114 | 5.063 | 5.082 | 1,184,458 | -0.01(-0.12%) |
Mar 26, 2019 | 5.075 | 5.101 | 5.050 | 5.088 | 805,950 | +0.06(+1.14%) |
Mar 25, 2019 | 5.075 | 5.094 | 5.031 | 5.031 | 1,401,000 | -0.06(-1.25%) |
Mar 22, 2019 | 5.164 | 5.168 | 5.082 | 5.094 | 1,327,339 | -0.08(-1.48%) |
Mar 21, 2019 | 5.114 | 5.177 | 5.101 | 5.171 | 944,705 | +0.05(+0.99%) |
Mar 20, 2019 | 5.133 | 5.139 | 5.082 | 5.120 | 1,034,658 | -0.01(-0.23%) |
Mar 19, 2019 | 5.169 | 5.176 | 5.125 | 5.132 | 1,082,872 | -0.01(-0.25%) |
Mar 18, 2019 | 5.087 | 5.151 | 5.087 | 5.144 | 1,075,489 | +0.04(+0.87%) |
Mar 15, 2019 | 5.062 | 5.106 | 5.050 | 5.100 | 1,164,150 | +0.04(+0.75%) |
Mar 14, 2019 | 5.050 | 5.062 | 5.037 | 5.062 | 783,143 | +0.01(+0.25%) |
Mar 13, 2019 | 5.018 | 5.050 | 5.005 | 5.050 | 1,192,417 | +0.03(+0.50%) |
Mar 12, 2019 | 5.024 | 5.037 | 5.005 | 5.024 | 855,739 | +0.01(+0.25%) |
Mar 11, 2019 | 4.967 | 5.024 | 4.961 | 5.012 | 849,117 | +0.05(+1.02%) |
Mar 08, 2019 | 4.942 | 4.961 | 4.904 | 4.961 | 1,152,109 | +0.00(+0.00%) |
Mar 07, 2019 | 5.012 | 5.012 | 4.945 | 4.961 | 2,124,361 | -0.06(-1.13%) |
Mar 06, 2019 | 5.024 | 5.031 | 4.993 | 5.018 | 1,161,645 | -0.01(-0.25%) |
Mar 05, 2019 | 5.031 | 5.037 | 4.999 | 5.031 | 917,880 | +0.00(+0.00%) |
Mar 04, 2019 | 5.031 | 5.050 | 4.999 | 5.031 | 1,014,927 | +0.01(+0.25%) |
Mar 01, 2019 | 5.018 | 5.050 | 5.012 | 5.018 | 1,008,888 | +0.01(+0.25%) |
Feb 28, 2019 | 4.999 | 5.005 | 4.974 | 5.005 | 1,018,029 | +0.01(+0.25%) |
Feb 27, 2019 | 4.993 | 4.999 | 4.955 | 4.993 | 949,196 | +0.00(+0.00%) |
Feb 26, 2019 | 4.967 | 4.993 | 4.961 | 4.993 | 981,522 | +0.03(+0.64%) |
Feb 25, 2019 | 4.986 | 4.999 | 4.955 | 4.961 | 1,579,212 | +0.01(+0.13%) |
Feb 22, 2019 | 4.986 | 4.999 | 4.942 | 4.955 | 1,309,907 | -0.01(-0.25%) |
Feb 21, 2019 | 5.012 | 5.018 | 4.955 | 4.967 | 1,151,322 | -0.05(-1.01%) |
Feb 20, 2019 | 5.056 | 5.056 | 4.980 | 5.018 | 1,746,948 | -0.02(-0.36%) |
Feb 19, 2019 | 5.011 | 5.036 | 4.998 | 5.036 | 1,446,037 | +0.02(+0.37%) |
Feb 15, 2019 | 4.961 | 5.017 | 4.961 | 5.017 | 870,115 | +0.06(+1.26%) |
Feb 14, 2019 | 4.967 | 4.980 | 4.951 | 4.954 | 938,524 | -0.03(-0.50%) |
Feb 13, 2019 | 4.973 | 4.998 | 4.973 | 4.980 | 810,050 | +0.02(+0.38%) |
Feb 12, 2019 | 4.967 | 4.986 | 4.954 | 4.961 | 1,147,658 | +0.02(+0.38%) |
Feb 11, 2019 | 4.961 | 4.961 | 4.911 | 4.942 | 1,008,689 | +0.00(+0.00%) |
Feb 08, 2019 | 4.904 | 4.948 | 4.892 | 4.942 | 1,061,700 | +0.03(+0.51%) |
Feb 07, 2019 | 4.929 | 4.942 | 4.886 | 4.917 | 1,302,585 | -0.03(-0.51%) |
Feb 06, 2019 | 4.967 | 4.974 | 4.929 | 4.942 | 1,069,859 | -0.03(-0.50%) |
Feb 05, 2019 | 4.936 | 4.980 | 4.936 | 4.967 | 1,520,936 | +0.03(+0.63%) |
Feb 04, 2019 | 4.973 | 4.973 | 4.923 | 4.936 | 1,976,923 | -0.02(-0.38%) |