Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.327 | 5.327 | 5.257 | 5.264 | 1,247,301 | -0.03(-0.60%) |
Apr 29, 2019 | 5.289 | 5.308 | 5.289 | 5.295 | 640,035 | +0.01(+0.24%) |
Apr 26, 2019 | 5.270 | 5.302 | 5.264 | 5.283 | 865,810 | +0.04(+0.85%) |
Apr 25, 2019 | 5.276 | 5.295 | 5.238 | 5.238 | 734,744 | -0.04(-0.72%) |
Apr 24, 2019 | 5.276 | 5.308 | 5.264 | 5.276 | 870,631 | -0.01(-0.12%) |
Apr 23, 2019 | 5.283 | 5.302 | 5.276 | 5.283 | 1,117,739 | +0.01(+0.12%) |
Apr 22, 2019 | 5.245 | 5.276 | 5.219 | 5.276 | 754,582 | +0.02(+0.38%) |
Apr 18, 2019 | 5.263 | 5.272 | 5.231 | 5.256 | 959,263 | +0.00(+0.00%) |
Apr 17, 2019 | 5.275 | 5.275 | 5.244 | 5.256 | 678,668 | -0.01(-0.24%) |
Apr 16, 2019 | 5.250 | 5.269 | 5.223 | 5.269 | 745,720 | +0.03(+0.60%) |
Apr 15, 2019 | 5.231 | 5.250 | 5.218 | 5.237 | 850,632 | +0.03(+0.48%) |
Apr 12, 2019 | 5.237 | 5.256 | 5.212 | 5.212 | 951,023 | +0.00(+0.00%) |
Apr 11, 2019 | 5.218 | 5.231 | 5.202 | 5.212 | 854,434 | -0.01(-0.12%) |
Apr 10, 2019 | 5.162 | 5.225 | 5.162 | 5.218 | 807,962 | +0.06(+1.22%) |
Apr 09, 2019 | 5.174 | 5.199 | 5.155 | 5.155 | 897,440 | -0.03(-0.49%) |
Apr 08, 2019 | 5.143 | 5.193 | 5.138 | 5.181 | 968,485 | +0.04(+0.86%) |
Apr 05, 2019 | 5.187 | 5.206 | 5.130 | 5.136 | 1,393,492 | -0.04(-0.73%) |
Apr 04, 2019 | 5.168 | 5.193 | 5.168 | 5.174 | 821,455 | +0.01(+0.12%) |
Apr 03, 2019 | 5.168 | 5.206 | 5.151 | 5.168 | 1,368,191 | +0.01(+0.12%) |
Apr 02, 2019 | 5.143 | 5.162 | 5.124 | 5.162 | 820,331 | +0.03(+0.49%) |
Apr 01, 2019 | 5.149 | 5.187 | 5.136 | 5.136 | 1,445,120 | +0.00(+0.00%) |
Mar 29, 2019 | 5.117 | 5.136 | 5.092 | 5.136 | 1,972,727 | +0.04(+0.74%) |
Mar 28, 2019 | 5.054 | 5.105 | 5.048 | 5.099 | 1,121,788 | +0.06(+1.13%) |
Mar 27, 2019 | 5.042 | 5.073 | 5.023 | 5.042 | 1,193,851 | -0.01(-0.12%) |
Mar 26, 2019 | 5.035 | 5.061 | 5.010 | 5.048 | 812,342 | +0.06(+1.14%) |
Mar 25, 2019 | 5.035 | 5.054 | 4.991 | 4.991 | 1,412,111 | -0.06(-1.25%) |
Mar 22, 2019 | 5.124 | 5.127 | 5.042 | 5.054 | 1,337,866 | -0.08(-1.48%) |
Mar 21, 2019 | 5.073 | 5.136 | 5.061 | 5.130 | 952,197 | +0.05(+0.99%) |
Mar 20, 2019 | 5.092 | 5.099 | 5.042 | 5.080 | 1,042,864 | -0.01(-0.23%) |
Mar 19, 2019 | 5.129 | 5.135 | 5.085 | 5.091 | 1,091,460 | -0.01(-0.25%) |
Mar 18, 2019 | 5.047 | 5.110 | 5.047 | 5.104 | 1,084,018 | +0.04(+0.87%) |
Mar 15, 2019 | 5.022 | 5.066 | 5.010 | 5.060 | 1,173,383 | +0.04(+0.75%) |
Mar 14, 2019 | 5.010 | 5.022 | 4.997 | 5.022 | 789,354 | +0.01(+0.25%) |
Mar 13, 2019 | 4.978 | 5.010 | 4.966 | 5.010 | 1,201,874 | +0.03(+0.50%) |
Mar 12, 2019 | 4.985 | 4.997 | 4.966 | 4.985 | 862,526 | +0.01(+0.25%) |
Mar 11, 2019 | 4.928 | 4.985 | 4.922 | 4.972 | 855,851 | +0.05(+1.02%) |
Mar 08, 2019 | 4.903 | 4.922 | 4.866 | 4.922 | 1,161,246 | +0.00(+0.00%) |
Mar 07, 2019 | 4.972 | 4.972 | 4.906 | 4.922 | 2,141,208 | -0.06(-1.13%) |
Mar 06, 2019 | 4.985 | 4.991 | 4.953 | 4.978 | 1,170,858 | -0.01(-0.25%) |
Mar 05, 2019 | 4.991 | 4.997 | 4.960 | 4.991 | 925,160 | +0.00(+0.00%) |
Mar 04, 2019 | 4.991 | 5.010 | 4.960 | 4.991 | 1,022,976 | +0.01(+0.25%) |
Mar 01, 2019 | 4.978 | 5.010 | 4.972 | 4.978 | 1,016,889 | +0.01(+0.25%) |
Feb 28, 2019 | 4.960 | 4.966 | 4.935 | 4.966 | 1,026,103 | +0.01(+0.25%) |
Feb 27, 2019 | 4.953 | 4.960 | 4.916 | 4.953 | 956,724 | +0.00(+0.00%) |
Feb 26, 2019 | 4.928 | 4.953 | 4.922 | 4.953 | 989,306 | +0.03(+0.64%) |
Feb 25, 2019 | 4.947 | 4.960 | 4.916 | 4.922 | 1,591,737 | +0.01(+0.13%) |
Feb 22, 2019 | 4.947 | 4.960 | 4.903 | 4.916 | 1,320,295 | -0.01(-0.25%) |
Feb 21, 2019 | 4.972 | 4.978 | 4.916 | 4.928 | 1,160,453 | -0.05(-1.01%) |
Feb 20, 2019 | 5.016 | 5.016 | 4.941 | 4.978 | 1,760,802 | -0.02(-0.36%) |
Feb 19, 2019 | 4.971 | 4.996 | 4.959 | 4.996 | 1,457,505 | +0.02(+0.37%) |
Feb 15, 2019 | 4.922 | 4.978 | 4.922 | 4.978 | 877,016 | +0.06(+1.26%) |
Feb 14, 2019 | 4.928 | 4.940 | 4.912 | 4.915 | 945,967 | -0.02(-0.50%) |
Feb 13, 2019 | 4.934 | 4.959 | 4.934 | 4.940 | 816,474 | +0.02(+0.38%) |
Feb 12, 2019 | 4.928 | 4.947 | 4.915 | 4.922 | 1,156,760 | +0.02(+0.38%) |
Feb 11, 2019 | 4.922 | 4.922 | 4.872 | 4.903 | 1,016,688 | +0.00(+0.00%) |
Feb 08, 2019 | 4.866 | 4.909 | 4.853 | 4.903 | 1,070,120 | +0.02(+0.51%) |
Feb 07, 2019 | 4.891 | 4.903 | 4.847 | 4.878 | 1,312,915 | -0.02(-0.51%) |
Feb 06, 2019 | 4.928 | 4.935 | 4.891 | 4.903 | 1,078,343 | -0.02(-0.50%) |
Feb 05, 2019 | 4.897 | 4.940 | 4.897 | 4.928 | 1,532,998 | +0.03(+0.63%) |
Feb 04, 2019 | 4.934 | 4.934 | 4.884 | 4.897 | 1,992,601 | -0.02(-0.38%) |