Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.700 | 5.710 | 5.640 | 5.680 | 79,928 | -0.05(-0.87%) |
Apr 29, 2019 | 5.760 | 5.760 | 5.690 | 5.730 | 112,783 | -0.03(-0.52%) |
Apr 26, 2019 | 5.730 | 5.800 | 5.730 | 5.760 | 504,200 | +0.13(+2.31%) |
Apr 25, 2019 | 5.670 | 5.670 | 5.630 | 5.630 | 101,258 | -0.05(-0.88%) |
Apr 24, 2019 | 5.750 | 5.750 | 5.660 | 5.680 | 160,702 | -0.13(-2.24%) |
Apr 23, 2019 | 5.770 | 5.820 | 5.760 | 5.810 | 111,948 | +0.06(+1.04%) |
Apr 22, 2019 | 6.010 | 6.020 | 5.730 | 5.750 | 243,147 | -0.25(-4.17%) |
Apr 18, 2019 | 6.080 | 6.080 | 5.970 | 6.000 | 283,600 | -0.12(-1.96%) |
Apr 17, 2019 | 6.130 | 6.150 | 6.020 | 6.120 | 363,068 | +0.20(+3.38%) |
Apr 16, 2019 | 5.990 | 5.990 | 5.900 | 5.920 | 338,858 | +0.05(+0.85%) |
Apr 15, 2019 | 5.960 | 5.960 | 5.820 | 5.870 | 379,217 | +0.16(+2.80%) |
Apr 12, 2019 | 5.610 | 5.720 | 5.610 | 5.710 | 167,100 | +0.21(+3.78%) |
Apr 11, 2019 | 5.410 | 5.520 | 5.410 | 5.502 | 107,484 | +0.07(+1.33%) |
Apr 10, 2019 | 5.410 | 5.430 | 5.360 | 5.430 | 157,613 | +0.05(+0.93%) |
Apr 09, 2019 | 5.420 | 5.440 | 5.360 | 5.380 | 131,789 | -0.05(-0.92%) |
Apr 08, 2019 | 5.440 | 5.440 | 5.400 | 5.430 | 234,243 | -0.09(-1.63%) |
Apr 05, 2019 | 5.540 | 5.550 | 5.500 | 5.520 | 95,200 | -0.02(-0.36%) |
Apr 04, 2019 | 5.485 | 5.550 | 5.485 | 5.540 | 146,808 | +0.05(+0.98%) |
Apr 03, 2019 | 5.415 | 5.540 | 5.400 | 5.486 | 164,369 | +0.09(+1.69%) |
Apr 02, 2019 | 5.445 | 5.480 | 5.390 | 5.395 | 126,274 | -0.05(-0.83%) |
Apr 01, 2019 | 5.335 | 5.500 | 5.302 | 5.440 | 378,120 | +0.57(+11.59%) |
Mar 29, 2019 | 4.780 | 4.880 | 4.780 | 4.875 | 119,000 | +0.17(+3.50%) |
Mar 28, 2019 | 4.650 | 4.710 | 4.650 | 4.710 | 57,507 | +0.03(+0.64%) |
Mar 27, 2019 | 4.690 | 4.710 | 4.660 | 4.680 | 62,875 | +0.00(+0.00%) |
Mar 26, 2019 | 4.630 | 4.700 | 4.610 | 4.680 | 70,248 | +0.04(+0.86%) |
Mar 25, 2019 | 4.595 | 4.640 | 4.570 | 4.640 | 214,244 | -0.06(-1.28%) |
Mar 22, 2019 | 4.720 | 4.750 | 4.680 | 4.700 | 104,600 | -0.10(-2.08%) |
Mar 21, 2019 | 4.750 | 4.800 | 4.720 | 4.800 | 71,148 | +0.10(+2.13%) |
Mar 20, 2019 | 4.720 | 4.750 | 4.670 | 4.700 | 181,144 | +0.04(+0.75%) |
Mar 19, 2019 | 4.700 | 4.700 | 4.660 | 4.665 | 91,880 | -0.00(-0.11%) |
Mar 18, 2019 | 4.580 | 4.670 | 4.570 | 4.670 | 89,996 | +0.12(+2.64%) |
Mar 15, 2019 | 4.510 | 4.570 | 4.500 | 4.550 | 78,600 | -0.03(-0.55%) |
Mar 14, 2019 | 4.545 | 4.580 | 4.520 | 4.575 | 81,120 | +0.04(+0.99%) |
Mar 13, 2019 | 4.530 | 4.560 | 4.500 | 4.530 | 115,951 | -0.04(-0.88%) |
Mar 12, 2019 | 4.520 | 4.570 | 4.510 | 4.570 | 92,211 | +0.02(+0.46%) |
Mar 11, 2019 | 4.520 | 4.550 | 4.500 | 4.549 | 146,892 | -0.08(-1.74%) |
Mar 08, 2019 | 4.600 | 4.630 | 4.500 | 4.630 | 84,800 | -0.07(-1.49%) |
Mar 07, 2019 | 4.710 | 4.720 | 4.650 | 4.700 | 60,188 | -0.06(-1.26%) |
Mar 06, 2019 | 4.770 | 4.790 | 4.740 | 4.760 | 94,787 | -0.01(-0.19%) |
Mar 05, 2019 | 4.760 | 4.770 | 4.720 | 4.769 | 77,600 | +0.00(+0.09%) |
Mar 04, 2019 | 4.790 | 4.790 | 4.730 | 4.765 | 292,499 | -0.04(-0.73%) |
Mar 01, 2019 | 4.780 | 4.810 | 4.750 | 4.800 | 90,000 | +0.03(+0.63%) |
Feb 28, 2019 | 4.810 | 4.810 | 4.750 | 4.770 | 163,688 | -0.02(-0.42%) |
Feb 27, 2019 | 4.790 | 4.800 | 4.749 | 4.790 | 185,836 | -0.02(-0.42%) |
Feb 26, 2019 | 4.840 | 4.840 | 4.730 | 4.810 | 180,270 | -0.03(-0.62%) |
Feb 25, 2019 | 4.850 | 4.870 | 4.800 | 4.840 | 126,103 | +0.02(+0.41%) |
Feb 22, 2019 | 4.760 | 4.840 | 4.760 | 4.820 | 119,500 | +0.04(+0.84%) |
Feb 21, 2019 | 4.770 | 4.790 | 4.760 | 4.780 | 88,730 | -0.01(-0.21%) |
Feb 20, 2019 | 4.790 | 4.800 | 4.750 | 4.790 | 96,279 | +0.12(+2.54%) |
Feb 19, 2019 | 4.630 | 4.700 | 4.625 | 4.671 | 105,807 | +0.05(+1.11%) |
Feb 15, 2019 | 4.600 | 4.630 | 4.530 | 4.620 | 101,300 | -0.07(-1.49%) |
Feb 14, 2019 | 4.630 | 4.700 | 4.630 | 4.690 | 99,907 | -0.01(-0.21%) |
Feb 13, 2019 | 4.730 | 4.740 | 4.680 | 4.700 | 66,110 | -0.03(-0.63%) |
Feb 12, 2019 | 4.720 | 4.740 | 4.660 | 4.730 | 84,580 | +0.13(+2.83%) |
Feb 11, 2019 | 4.590 | 4.610 | 4.580 | 4.600 | 94,345 | -0.04(-0.86%) |
Feb 08, 2019 | 4.680 | 4.680 | 4.630 | 4.640 | 55,400 | -0.01(-0.22%) |
Feb 07, 2019 | 4.695 | 4.740 | 4.620 | 4.650 | 102,517 | -0.03(-0.62%) |
Feb 06, 2019 | 4.660 | 4.680 | 4.650 | 4.679 | 108,678 | +0.02(+0.41%) |
Feb 05, 2019 | 4.640 | 4.670 | 4.620 | 4.660 | 101,214 | +0.02(+0.43%) |
Feb 04, 2019 | 4.550 | 4.650 | 4.550 | 4.640 | 115,507 | +0.08(+1.75%) |
Feb 01, 2019 | 4.590 | 4.607 | 4.510 | 4.560 | 58,200 | +0.52(+12.87%) |
Oct 29, 2018 | 4.040 | 4.040 | 4.040 | 0 | +0.06(+1.51%) | |
Oct 26, 2018 | 3.955 | 4.060 | 3.940 | 3.980 | 386,100 | -0.44(-9.95%) |
Oct 25, 2018 | 4.390 | 4.460 | 4.350 | 4.420 | 163,542 | +0.02(+0.45%) |
Oct 24, 2018 | 4.540 | 4.540 | 4.360 | 4.400 | 153,852 | -0.16(-3.51%) |
Oct 23, 2018 | 4.535 | 4.570 | 4.452 | 4.560 | 204,829 | -0.13(-2.77%) |
Oct 22, 2018 | 4.685 | 4.700 | 4.660 | 4.690 | 147,163 | +0.07(+1.52%) |
Oct 19, 2018 | 4.560 | 4.620 | 4.560 | 4.620 | 129,900 | +0.07(+1.56%) |
Oct 18, 2018 | 4.510 | 4.560 | 4.500 | 4.549 | 187,893 | +0.03(+0.64%) |
Oct 17, 2018 | 4.605 | 4.620 | 4.460 | 4.520 | 329,883 | -0.22(-4.64%) |
Oct 16, 2018 | 4.660 | 4.740 | 4.640 | 4.740 | 283,984 | +0.09(+1.94%) |
Oct 15, 2018 | 4.670 | 4.680 | 4.650 | 4.650 | 212,796 | -0.09(-1.90%) |
Oct 12, 2018 | 4.720 | 4.750 | 4.690 | 4.740 | 254,200 | +0.11(+2.38%) |
Oct 11, 2018 | 4.710 | 4.710 | 4.580 | 4.630 | 279,890 | -0.22(-4.54%) |
Oct 10, 2018 | 4.950 | 4.950 | 4.850 | 4.850 | 170,858 | -0.12(-2.38%) |
Oct 09, 2018 | 4.910 | 4.970 | 4.900 | 4.968 | 165,708 | -0.00(-0.04%) |
Oct 08, 2018 | 4.885 | 4.970 | 4.870 | 4.970 | 155,667 | -0.01(-0.20%) |
Oct 05, 2018 | 5.010 | 5.010 | 4.950 | 4.980 | 218,200 | -0.06(-1.19%) |
Oct 04, 2018 | 5.050 | 5.060 | 5.020 | 5.040 | 239,226 | -0.12(-2.33%) |
Oct 03, 2018 | 5.155 | 5.160 | 5.131 | 5.160 | 183,244 | -0.03(-0.58%) |
Oct 02, 2018 | 5.210 | 5.210 | 5.160 | 5.190 | 374,674 | -0.21(-3.89%) |
Oct 01, 2018 | 5.410 | 5.420 | 5.390 | 5.400 | 354,926 | +0.09(+1.69%) |
Sep 28, 2018 | 5.290 | 5.310 | 5.260 | 5.310 | 226,800 | +0.07(+1.34%) |
Sep 27, 2018 | 5.200 | 5.240 | 5.190 | 5.240 | 168,985 | +0.10(+1.93%) |
Sep 26, 2018 | 5.095 | 5.150 | 5.090 | 5.141 | 216,732 | +0.09(+1.79%) |
Sep 25, 2018 | 5.020 | 5.050 | 5.000 | 5.050 | 224,834 | +0.13(+2.64%) |
Sep 24, 2018 | 4.920 | 4.940 | 4.890 | 4.920 | 383,208 | -0.04(-0.81%) |
Sep 21, 2018 | 4.870 | 4.960 | 4.800 | 4.960 | 330,500 | -0.06(-1.20%) |
Sep 20, 2018 | 5.030 | 5.040 | 5.000 | 5.020 | 157,512 | -0.07(-1.38%) |
Sep 19, 2018 | 5.045 | 5.090 | 5.040 | 5.090 | 150,530 | +0.05(+0.99%) |
Sep 18, 2018 | 5.000 | 5.050 | 4.990 | 5.040 | 250,071 | -0.13(-2.51%) |
Sep 17, 2018 | 5.170 | 5.170 | 5.120 | 5.170 | 243,306 | -0.02(-0.37%) |
Sep 14, 2018 | 5.157 | 5.200 | 5.140 | 5.189 | 121,900 | +0.13(+2.56%) |
Sep 13, 2018 | 5.010 | 5.060 | 4.990 | 5.060 | 144,724 | -0.03(-0.59%) |
Sep 12, 2018 | 5.080 | 5.090 | 5.050 | 5.090 | 159,215 | +0.01(+0.20%) |
Sep 11, 2018 | 5.040 | 5.080 | 5.030 | 5.080 | 227,394 | +0.10(+2.01%) |
Sep 10, 2018 | 4.995 | 5.010 | 4.980 | 4.980 | 422,837 | -0.22(-4.23%) |
Sep 07, 2018 | 5.190 | 5.200 | 5.150 | 5.200 | 572,100 | -0.05(-0.95%) |
Sep 06, 2018 | 5.250 | 5.270 | 5.200 | 5.250 | 603,581 | -0.03(-0.57%) |
Sep 05, 2018 | 5.280 | 5.320 | 5.250 | 5.280 | 149,892 | -0.06(-1.12%) |
Sep 04, 2018 | 5.320 | 5.340 | 5.290 | 5.340 | 386,172 | -0.07(-1.29%) |
Aug 31, 2018 | 5.410 | 5.410 | 5.410 | 0 | +0.07(+1.33%) | |
Aug 30, 2018 | 5.380 | 5.380 | 5.310 | 5.339 | 262,794 | -0.10(-1.86%) |
Aug 29, 2018 | 5.460 | 5.460 | 5.420 | 5.440 | 144,360 | -0.01(-0.18%) |
Aug 28, 2018 | 5.420 | 5.460 | 5.420 | 5.450 | 140,498 | +0.04(+0.74%) |
Aug 27, 2018 | 5.380 | 5.410 | 5.380 | 5.410 | 107,554 | +0.05(+0.93%) |
Aug 24, 2018 | 5.360 | 5.400 | 5.360 | 5.360 | 165,300 | -0.04(-0.74%) |
Aug 23, 2018 | 5.400 | 5.410 | 5.390 | 5.400 | 105,449 | +0.03(+0.56%) |
Aug 22, 2018 | 5.390 | 5.390 | 5.350 | 5.370 | 195,247 | +0.01(+0.19%) |
Aug 21, 2018 | 5.375 | 5.390 | 5.350 | 5.360 | 138,064 | +0.00(+0.00%) |
Aug 20, 2018 | 5.380 | 5.380 | 5.350 | 5.360 | 312,475 | -0.02(-0.37%) |
Aug 17, 2018 | 5.380 | 5.380 | 5.340 | 5.380 | 267,100 | +0.01(+0.19%) |
Aug 16, 2018 | 5.340 | 5.370 | 5.310 | 5.370 | 497,757 | +0.03(+0.56%) |
Aug 15, 2018 | 5.375 | 5.400 | 5.290 | 5.340 | 403,204 | -0.05(-0.93%) |
Aug 14, 2018 | 5.400 | 5.410 | 5.370 | 5.390 | 287,764 | -0.20(-3.58%) |
Aug 13, 2018 | 5.570 | 5.660 | 5.548 | 5.590 | 289,390 | -0.12(-2.10%) |
Aug 10, 2018 | 5.645 | 5.740 | 5.620 | 5.710 | 268,600 | +0.09(+1.60%) |
Aug 09, 2018 | 5.610 | 5.640 | 5.580 | 5.620 | 185,395 | +0.06(+1.08%) |
Aug 08, 2018 | 5.570 | 5.580 | 5.520 | 5.560 | 398,862 | +0.00(+0.00%) |
Aug 07, 2018 | 5.540 | 5.560 | 5.510 | 5.560 | 142,528 | +0.01(+0.18%) |
Aug 06, 2018 | 5.535 | 5.560 | 5.509 | 5.550 | 135,300 | +0.07(+1.28%) |
Aug 03, 2018 | 5.460 | 5.490 | 5.460 | 5.480 | 72,200 | +0.01(+0.18%) |
Aug 02, 2018 | 5.450 | 5.470 | 5.412 | 5.470 | 108,708 | -0.10(-1.80%) |
Aug 01, 2018 | 5.550 | 5.590 | 5.540 | 5.570 | 81,963 | +0.02(+0.36%) |
Jul 31, 2018 | 5.550 | 5.570 | 5.500 | 5.550 | 157,238 | -0.03(-0.54%) |
Jul 30, 2018 | 5.670 | 5.670 | 5.550 | 5.580 | 129,245 | +0.04(+0.72%) |
Jul 27, 2018 | 5.600 | 5.600 | 5.500 | 5.540 | 96,400 | -0.09(-1.60%) |
Jul 26, 2018 | 5.555 | 5.630 | 5.530 | 5.630 | 96,419 | +0.08(+1.44%) |
Jul 25, 2018 | 5.590 | 5.590 | 5.430 | 5.550 | 110,426 | -0.10(-1.76%) |
Jul 24, 2018 | 5.700 | 5.700 | 5.610 | 5.650 | 91,706 | -0.02(-0.36%) |
Jul 23, 2018 | 5.680 | 5.730 | 5.620 | 5.670 | 162,907 | -0.02(-0.35%) |
Jul 20, 2018 | 5.630 | 5.720 | 5.590 | 5.690 | 134,326 | +0.10(+1.79%) |
Jul 19, 2018 | 5.630 | 5.630 | 5.500 | 5.590 | 95,952 | +0.08(+1.45%) |
Jul 18, 2018 | 5.550 | 5.550 | 5.420 | 5.510 | 75,921 | +0.07(+1.29%) |
Jul 17, 2018 | 5.510 | 5.510 | 5.370 | 5.440 | 84,543 | +0.01(+0.18%) |
Jul 16, 2018 | 5.500 | 5.500 | 5.400 | 5.430 | 110,670 | -0.01(-0.18%) |
Jul 13, 2018 | 5.460 | 5.460 | 5.325 | 5.440 | 55,648 | -0.16(-2.86%) |
Jul 12, 2018 | 5.500 | 5.600 | 5.500 | 5.600 | 31,293 | +0.14(+2.56%) |
Jul 11, 2018 | 5.370 | 5.460 | 5.090 | 5.460 | 14,484 | +0.09(+1.68%) |
Jul 10, 2018 | 5.370 | 5.370 | 5.370 | 5.370 | 250 | -0.04(-0.74%) |
Jul 09, 2018 | 5.410 | 5.410 | 5.410 | 5.410 | 700 | +0.20(+3.84%) |
Jul 06, 2018 | 5.240 | 5.240 | 5.210 | 5.210 | 5,200 | -0.14(-2.62%) |
Jul 03, 2018 | 5.350 | 5.350 | 5.350 | 1 | +0.10(+1.90%) | |
Jul 02, 2018 | 5.210 | 5.390 | 5.210 | 5.250 | 13,617 | -0.16(-2.96%) |
Jun 28, 2018 | 5.410 | 5.410 | 5.410 | 5,000 | -0.07(-1.28%) | |
Jun 27, 2018 | 5.480 | 5.480 | 5.480 | 5.480 | 850 | -0.05(-0.90%) |
Jun 26, 2018 | 5.331 | 5.530 | 5.331 | 5.530 | 36,297 | +0.04(+0.73%) |
Jun 25, 2018 | 5.490 | 5.510 | 5.484 | 5.490 | 2,320 | -0.01(-0.18%) |
Jun 22, 2018 | 5.240 | 5.500 | 5.240 | 5.500 | 349 | +0.21(+3.97%) |
Jun 21, 2018 | 5.400 | 5.400 | 5.290 | 5.290 | 4,500 | -0.22(-3.99%) |
Jun 20, 2018 | 5.680 | 5.680 | 5.510 | 5.510 | 1,900 | -0.02(-0.36%) |
Jun 19, 2018 | 5.510 | 5.530 | 5.500 | 5.530 | 5,083 | -0.17(-2.98%) |
Jun 18, 2018 | 5.700 | 5.700 | 5.700 | 5.700 | 1,005 | -0.06(-0.98%) |
Jun 15, 2018 | 5.759 | 5.759 | 5.756 | 5.756 | 2,601 | +0.13(+2.25%) |
Jun 11, 2018 | 5.630 | 5.630 | 5.630 | 1 | -0.24(-4.09%) | |
Jun 08, 2018 | 5.960 | 5.960 | 5.870 | 5.870 | 2,237 | -0.49(-7.70%) |
Jun 07, 2018 | 5.990 | 6.360 | 5.990 | 6.360 | 750 | +0.53(+9.09%) |
Jun 06, 2018 | 5.830 | 5.830 | 5.830 | 5.830 | 200 | -0.02(-0.34%) |
Jun 04, 2018 | 5.850 | 5.850 | 5.850 | 1,503 | -0.03(-0.51%) | |
May 31, 2018 | 5.880 | 5.880 | 5.880 | 0 | +0.03(+0.51%) | |
May 29, 2018 | 5.850 | 5.850 | 5.850 | 0 | +0.11(+2.01%) | |
May 22, 2018 | 5.735 | 5.735 | 5.735 | 0 | +0.14(+2.41%) | |
May 21, 2018 | 5.600 | 5.600 | 5.600 | 5.600 | 4,324 | -0.64(-10.26%) |
May 11, 2018 | 6.240 | 6.240 | 6.240 | 5 | +0.85(+15.77%) | |
May 08, 2018 | 5.390 | 5.390 | 5.390 | 0 | +0.07(+1.32%) |