Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.041 | 5.142 | 5.024 | 5.142 | 2,402,994 | +0.10(+2.00%) |
Jun 27, 2019 | 5.016 | 5.092 | 5.016 | 5.041 | 1,525,820 | +0.01(+0.17%) |
Jun 26, 2019 | 4.949 | 5.066 | 4.949 | 5.033 | 2,155,575 | +0.10(+2.04%) |
Jun 25, 2019 | 5.142 | 5.142 | 4.907 | 4.932 | 2,423,145 | -0.20(-3.93%) |
Jun 24, 2019 | 5.184 | 5.209 | 5.125 | 5.134 | 1,677,289 | -0.08(-1.45%) |
Jun 21, 2019 | 5.226 | 5.293 | 5.150 | 5.209 | 3,290,162 | -0.05(-0.96%) |
Jun 20, 2019 | 5.302 | 5.369 | 5.209 | 5.260 | 2,497,684 | +0.05(+0.97%) |
Jun 19, 2019 | 5.285 | 5.302 | 5.176 | 5.209 | 2,315,138 | -0.05(-0.96%) |
Jun 18, 2019 | 5.360 | 5.482 | 5.239 | 5.260 | 2,800,258 | -0.08(-1.42%) |
Jun 17, 2019 | 5.411 | 5.470 | 5.297 | 5.335 | 2,820,810 | -0.09(-1.70%) |
Jun 14, 2019 | 5.428 | 5.487 | 5.360 | 5.428 | 3,204,706 | -0.02(-0.31%) |
Jun 13, 2019 | 5.260 | 5.453 | 5.218 | 5.445 | 3,342,982 | +0.19(+3.68%) |
Jun 12, 2019 | 5.184 | 5.318 | 5.092 | 5.251 | 4,155,030 | +0.09(+1.79%) |
Jun 11, 2019 | 5.226 | 5.251 | 5.142 | 5.159 | 3,192,439 | +0.01(+0.16%) |
Jun 10, 2019 | 5.184 | 5.314 | 5.150 | 5.150 | 5,569,555 | -0.00(-0.08%) |
Jun 07, 2019 | 5.079 | 5.238 | 5.038 | 5.155 | 3,545,695 | +0.08(+1.65%) |
Jun 06, 2019 | 5.088 | 5.130 | 4.988 | 5.071 | 2,071,089 | -0.03(-0.65%) |
Jun 05, 2019 | 5.163 | 5.196 | 4.983 | 5.105 | 4,078,998 | -0.04(-0.81%) |
Jun 04, 2019 | 5.088 | 5.180 | 5.034 | 5.146 | 5,694,654 | +0.08(+1.48%) |
Jun 03, 2019 | 4.896 | 5.071 | 4.871 | 5.071 | 6,663,743 | +0.18(+3.76%) |
May 31, 2019 | 5.046 | 5.071 | 4.887 | 4.887 | 4,377,477 | -0.23(-4.41%) |
May 30, 2019 | 5.121 | 5.280 | 5.088 | 5.113 | 2,703,062 | +0.01(+0.16%) |
May 29, 2019 | 5.113 | 5.188 | 5.054 | 5.105 | 3,197,057 | -0.08(-1.45%) |
May 28, 2019 | 5.163 | 5.330 | 5.138 | 5.180 | 5,638,210 | +0.01(+0.16%) |
May 24, 2019 | 5.221 | 5.247 | 5.130 | 5.171 | 2,215,132 | -0.03(-0.48%) |
May 23, 2019 | 5.230 | 5.309 | 5.155 | 5.196 | 3,018,363 | -0.09(-1.74%) |
May 22, 2019 | 5.230 | 5.430 | 5.196 | 5.288 | 3,283,653 | +0.00(+0.00%) |
May 21, 2019 | 5.130 | 5.343 | 5.092 | 5.288 | 3,305,095 | +0.22(+4.28%) |
May 20, 2019 | 5.021 | 5.150 | 4.971 | 5.071 | 2,786,964 | +0.00(+0.00%) |
May 17, 2019 | 5.171 | 5.230 | 5.038 | 5.071 | 4,142,629 | -0.17(-3.19%) |
May 16, 2019 | 5.130 | 5.355 | 5.130 | 5.238 | 2,984,414 | +0.12(+2.28%) |
May 15, 2019 | 5.079 | 5.192 | 4.996 | 5.121 | 2,672,680 | +0.03(+0.49%) |
May 14, 2019 | 5.004 | 5.196 | 4.979 | 5.096 | 2,718,287 | +0.10(+2.01%) |
May 13, 2019 | 5.096 | 5.105 | 4.921 | 4.996 | 4,059,026 | -0.33(-6.12%) |
May 10, 2019 | 5.305 | 5.389 | 5.255 | 5.322 | 3,349,271 | +0.02(+0.31%) |
May 09, 2019 | 5.105 | 5.338 | 4.921 | 5.305 | 4,454,864 | +0.14(+2.75%) |
May 08, 2019 | 5.681 | 5.681 | 5.163 | 5.163 | 8,604,965 | -0.64(-11.08%) |
May 07, 2019 | 5.748 | 5.865 | 5.748 | 5.806 | 3,110,820 | -0.03(-0.57%) |
May 06, 2019 | 5.639 | 5.856 | 5.589 | 5.840 | 1,814,135 | +0.10(+1.75%) |
May 03, 2019 | 5.622 | 5.764 | 5.564 | 5.739 | 2,236,318 | +0.11(+1.93%) |
May 02, 2019 | 5.547 | 5.631 | 5.531 | 5.631 | 2,620,672 | +0.09(+1.66%) |
May 01, 2019 | 5.522 | 5.606 | 5.476 | 5.539 | 1,423,014 | +0.03(+0.61%) |
Apr 30, 2019 | 5.556 | 5.572 | 5.464 | 5.506 | 1,904,886 | -0.08(-1.35%) |
Apr 29, 2019 | 5.405 | 5.589 | 5.397 | 5.581 | 2,558,543 | +0.20(+3.73%) |
Apr 26, 2019 | 5.272 | 5.414 | 5.234 | 5.380 | 3,228,495 | +0.13(+2.38%) |
Apr 25, 2019 | 5.430 | 5.455 | 5.255 | 5.255 | 2,298,329 | -0.21(-3.82%) |
Apr 24, 2019 | 5.556 | 5.564 | 5.422 | 5.464 | 2,250,644 | -0.10(-1.80%) |
Apr 23, 2019 | 5.564 | 5.614 | 5.547 | 5.564 | 1,660,103 | +0.00(+0.00%) |
Apr 22, 2019 | 5.564 | 5.585 | 5.506 | 5.564 | 1,142,660 | +0.01(+0.15%) |
Apr 18, 2019 | 5.572 | 5.622 | 5.497 | 5.556 | 1,483,178 | -0.02(-0.30%) |
Apr 17, 2019 | 5.639 | 5.664 | 5.531 | 5.572 | 2,084,842 | -0.03(-0.45%) |
Apr 16, 2019 | 5.572 | 5.643 | 5.564 | 5.597 | 2,318,325 | +0.08(+1.52%) |
Apr 15, 2019 | 5.514 | 5.556 | 5.468 | 5.514 | 1,384,591 | -0.02(-0.30%) |
Apr 12, 2019 | 5.564 | 5.689 | 5.514 | 5.531 | 2,889,391 | -0.03(-0.60%) |
Apr 11, 2019 | 5.614 | 5.631 | 5.531 | 5.564 | 1,180,054 | -0.01(-0.15%) |
Apr 10, 2019 | 5.480 | 5.597 | 5.397 | 5.572 | 4,075,018 | +0.15(+2.77%) |
Apr 09, 2019 | 5.480 | 5.556 | 5.313 | 5.422 | 8,863,117 | -0.10(-1.82%) |
Apr 08, 2019 | 5.547 | 5.572 | 5.405 | 5.522 | 2,956,737 | -0.06(-1.05%) |
Apr 05, 2019 | 5.639 | 5.681 | 5.539 | 5.581 | 2,064,312 | -0.04(-0.74%) |
Apr 04, 2019 | 5.581 | 5.656 | 5.581 | 5.622 | 1,237,541 | +0.05(+0.90%) |
Apr 03, 2019 | 5.547 | 5.706 | 5.514 | 5.572 | 2,884,121 | +0.06(+1.06%) |
Apr 02, 2019 | 5.430 | 5.531 | 5.414 | 5.514 | 1,729,207 | +0.07(+1.23%) |