Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.665 | 5.728 | 5.554 | 5.633 | 3,607,089 | -0.05(-0.84%) |
Apr 29, 2019 | 5.617 | 5.704 | 5.562 | 5.680 | 2,525,781 | +0.02(+0.42%) |
Apr 26, 2019 | 5.554 | 5.665 | 5.490 | 5.657 | 1,776,840 | +0.10(+1.71%) |
Apr 25, 2019 | 5.641 | 5.641 | 5.506 | 5.562 | 1,731,926 | -0.10(-1.82%) |
Apr 24, 2019 | 5.680 | 5.768 | 5.617 | 5.665 | 3,164,160 | -0.02(-0.28%) |
Apr 23, 2019 | 5.467 | 5.696 | 5.451 | 5.680 | 3,533,607 | +0.21(+3.76%) |
Apr 22, 2019 | 5.593 | 5.609 | 5.459 | 5.474 | 3,084,495 | -0.13(-2.40%) |
Apr 18, 2019 | 5.530 | 5.609 | 5.499 | 5.609 | 2,999,435 | +0.06(+1.00%) |
Apr 17, 2019 | 5.593 | 5.617 | 5.514 | 5.554 | 1,684,403 | -0.02(-0.28%) |
Apr 16, 2019 | 5.411 | 5.570 | 5.371 | 5.570 | 3,961,072 | +0.18(+3.38%) |
Apr 15, 2019 | 5.419 | 5.514 | 5.364 | 5.387 | 2,422,699 | -0.03(-0.58%) |
Apr 12, 2019 | 5.514 | 5.570 | 5.399 | 5.419 | 4,759,488 | -0.05(-0.87%) |
Apr 11, 2019 | 5.490 | 5.570 | 5.459 | 5.467 | 1,897,308 | -0.02(-0.29%) |
Apr 10, 2019 | 5.332 | 5.506 | 5.320 | 5.482 | 3,747,349 | +0.16(+2.98%) |
Apr 09, 2019 | 5.332 | 5.435 | 5.292 | 5.324 | 3,304,397 | -0.06(-1.03%) |
Apr 08, 2019 | 5.411 | 5.459 | 5.332 | 5.379 | 3,294,783 | -0.06(-1.02%) |
Apr 05, 2019 | 5.371 | 5.459 | 5.356 | 5.435 | 3,183,847 | +0.06(+1.03%) |
Apr 04, 2019 | 5.268 | 5.443 | 5.268 | 5.379 | 2,999,656 | +0.10(+1.95%) |
Apr 03, 2019 | 5.467 | 5.546 | 5.268 | 5.276 | 5,099,237 | -0.13(-2.35%) |
Apr 02, 2019 | 5.577 | 5.621 | 5.399 | 5.403 | 51,450,036 | -0.18(-3.26%) |
Apr 01, 2019 | 5.474 | 5.625 | 5.470 | 5.585 | 3,583,816 | +0.14(+2.62%) |
Mar 29, 2019 | 5.474 | 5.530 | 5.356 | 5.443 | 4,275,928 | +0.01(+0.15%) |
Mar 28, 2019 | 5.332 | 5.486 | 5.300 | 5.435 | 3,697,507 | +0.11(+2.08%) |
Mar 27, 2019 | 5.189 | 5.403 | 5.173 | 5.324 | 6,176,094 | +0.26(+5.16%) |
Mar 26, 2019 | 5.023 | 5.118 | 4.975 | 5.062 | 3,354,453 | +0.07(+1.43%) |
Mar 25, 2019 | 5.015 | 5.086 | 4.888 | 4.991 | 2,381,475 | -0.03(-0.63%) |
Mar 22, 2019 | 5.340 | 5.340 | 4.999 | 5.023 | 4,198,174 | -0.33(-6.21%) |
Mar 21, 2019 | 5.237 | 5.371 | 5.237 | 5.356 | 2,251,116 | +0.11(+2.11%) |
Mar 20, 2019 | 5.364 | 5.371 | 5.158 | 5.245 | 2,568,572 | -0.12(-2.22%) |
Mar 19, 2019 | 5.490 | 5.522 | 5.348 | 5.364 | 2,468,044 | -0.09(-1.60%) |
Mar 18, 2019 | 5.427 | 5.478 | 5.348 | 5.451 | 2,166,792 | +0.02(+0.44%) |
Mar 15, 2019 | 5.419 | 5.482 | 5.348 | 5.427 | 11,870,383 | +0.01(+0.15%) |
Mar 14, 2019 | 5.522 | 5.534 | 5.364 | 5.419 | 2,941,033 | -0.11(-2.01%) |
Mar 13, 2019 | 5.467 | 5.570 | 5.423 | 5.530 | 2,913,913 | +0.08(+1.45%) |
Mar 12, 2019 | 5.316 | 5.506 | 5.308 | 5.451 | 3,500,334 | +0.15(+2.84%) |
Mar 11, 2019 | 5.229 | 5.336 | 5.213 | 5.300 | 4,816,869 | +0.10(+1.98%) |
Mar 08, 2019 | 5.197 | 5.229 | 5.086 | 5.197 | 3,838,439 | -0.02(-0.46%) |
Mar 07, 2019 | 5.482 | 5.498 | 5.189 | 5.221 | 4,397,068 | -0.22(-4.08%) |
Mar 06, 2019 | 5.538 | 5.570 | 5.435 | 5.443 | 3,838,645 | -0.08(-1.43%) |
Mar 05, 2019 | 5.641 | 5.680 | 5.490 | 5.522 | 2,662,672 | -0.10(-1.83%) |
Mar 04, 2019 | 5.633 | 5.704 | 5.585 | 5.625 | 2,842,819 | -0.02(-0.28%) |
Mar 01, 2019 | 5.736 | 5.752 | 5.577 | 5.641 | 4,014,141 | -0.06(-0.97%) |
Feb 28, 2019 | 5.910 | 5.942 | 5.637 | 5.696 | 3,824,282 | -0.22(-3.75%) |
Feb 27, 2019 | 5.791 | 6.021 | 5.720 | 5.918 | 5,496,750 | +0.14(+2.47%) |
Feb 26, 2019 | 5.934 | 5.942 | 5.736 | 5.776 | 4,781,425 | -0.17(-2.93%) |
Feb 25, 2019 | 6.259 | 6.330 | 5.886 | 5.950 | 10,100,005 | -0.28(-4.45%) |
Feb 22, 2019 | 5.768 | 6.592 | 5.768 | 6.227 | 17,234,100 | +0.66(+11.81%) |
Feb 21, 2019 | 5.609 | 5.633 | 5.530 | 5.570 | 3,061,045 | -0.04(-0.71%) |
Feb 20, 2019 | 5.554 | 5.676 | 5.554 | 5.609 | 2,536,584 | +0.05(+0.85%) |
Feb 19, 2019 | 5.554 | 5.617 | 5.530 | 5.562 | 2,708,190 | -0.02(-0.43%) |
Feb 15, 2019 | 5.577 | 5.649 | 5.526 | 5.585 | 2,575,957 | +0.05(+0.86%) |
Feb 14, 2019 | 5.498 | 5.673 | 5.474 | 5.538 | 2,670,950 | +0.02(+0.29%) |
Feb 13, 2019 | 5.561 | 5.648 | 5.483 | 5.522 | 3,480,418 | -0.02(-0.43%) |
Feb 12, 2019 | 5.703 | 5.829 | 5.530 | 5.546 | 5,585,393 | -0.12(-2.08%) |
Feb 11, 2019 | 5.443 | 5.719 | 5.428 | 5.664 | 5,471,286 | +0.24(+4.50%) |
Feb 08, 2019 | 5.483 | 5.585 | 5.404 | 5.420 | 4,071,160 | -0.09(-1.57%) |
Feb 07, 2019 | 5.349 | 5.546 | 5.302 | 5.506 | 6,159,522 | +0.13(+2.49%) |
Feb 06, 2019 | 5.089 | 5.546 | 5.066 | 5.373 | 10,490,257 | +0.18(+3.48%) |
Feb 05, 2019 | 5.074 | 5.428 | 4.845 | 5.192 | 15,271,858 | -0.12(-2.22%) |
Feb 04, 2019 | 5.514 | 5.546 | 5.121 | 5.310 | 9,174,344 | -0.24(-4.26%) |