Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.369 | 5.369 | 5.298 | 5.305 | 1,237,610 | -0.03(-0.60%) |
Apr 29, 2019 | 5.330 | 5.350 | 5.330 | 5.337 | 635,062 | +0.01(+0.24%) |
Apr 26, 2019 | 5.311 | 5.343 | 5.305 | 5.324 | 859,083 | +0.04(+0.85%) |
Apr 25, 2019 | 5.318 | 5.337 | 5.279 | 5.279 | 729,036 | -0.04(-0.72%) |
Apr 24, 2019 | 5.318 | 5.350 | 5.305 | 5.318 | 863,867 | -0.01(-0.12%) |
Apr 23, 2019 | 5.324 | 5.343 | 5.318 | 5.324 | 1,109,055 | +0.01(+0.12%) |
Apr 22, 2019 | 5.286 | 5.318 | 5.260 | 5.318 | 748,719 | +0.02(+0.38%) |
Apr 18, 2019 | 5.304 | 5.313 | 5.272 | 5.297 | 951,811 | +0.00(+0.00%) |
Apr 17, 2019 | 5.316 | 5.316 | 5.285 | 5.297 | 673,395 | -0.01(-0.24%) |
Apr 16, 2019 | 5.291 | 5.310 | 5.264 | 5.310 | 739,926 | +0.03(+0.60%) |
Apr 15, 2019 | 5.272 | 5.291 | 5.259 | 5.278 | 844,023 | +0.03(+0.48%) |
Apr 12, 2019 | 5.278 | 5.297 | 5.253 | 5.253 | 943,634 | +0.00(+0.00%) |
Apr 11, 2019 | 5.259 | 5.272 | 5.243 | 5.253 | 847,795 | -0.01(-0.12%) |
Apr 10, 2019 | 5.202 | 5.266 | 5.202 | 5.259 | 801,685 | +0.06(+1.22%) |
Apr 09, 2019 | 5.215 | 5.240 | 5.196 | 5.196 | 890,467 | -0.03(-0.49%) |
Apr 08, 2019 | 5.183 | 5.234 | 5.178 | 5.221 | 960,961 | +0.04(+0.86%) |
Apr 05, 2019 | 5.227 | 5.247 | 5.170 | 5.177 | 1,382,665 | -0.04(-0.73%) |
Apr 04, 2019 | 5.208 | 5.234 | 5.208 | 5.215 | 815,072 | +0.01(+0.12%) |
Apr 03, 2019 | 5.208 | 5.247 | 5.192 | 5.208 | 1,357,561 | +0.01(+0.12%) |
Apr 02, 2019 | 5.183 | 5.202 | 5.164 | 5.202 | 813,958 | +0.03(+0.49%) |
Apr 01, 2019 | 5.189 | 5.227 | 5.177 | 5.177 | 1,433,893 | +0.00(+0.00%) |
Mar 29, 2019 | 5.158 | 5.177 | 5.132 | 5.177 | 1,957,400 | +0.04(+0.74%) |
Mar 28, 2019 | 5.094 | 5.145 | 5.088 | 5.138 | 1,113,073 | +0.06(+1.13%) |
Mar 27, 2019 | 5.081 | 5.113 | 5.062 | 5.081 | 1,184,576 | -0.01(-0.13%) |
Mar 26, 2019 | 5.075 | 5.100 | 5.049 | 5.088 | 806,031 | +0.06(+1.14%) |
Mar 25, 2019 | 5.075 | 5.094 | 5.030 | 5.030 | 1,401,140 | -0.06(-1.25%) |
Mar 22, 2019 | 5.164 | 5.167 | 5.081 | 5.094 | 1,327,472 | -0.08(-1.48%) |
Mar 21, 2019 | 5.113 | 5.177 | 5.100 | 5.170 | 944,799 | +0.05(+0.99%) |
Mar 20, 2019 | 5.132 | 5.138 | 5.081 | 5.119 | 1,034,761 | -0.01(-0.23%) |
Mar 19, 2019 | 5.169 | 5.175 | 5.125 | 5.131 | 1,082,980 | -0.01(-0.25%) |
Mar 18, 2019 | 5.087 | 5.150 | 5.087 | 5.144 | 1,075,596 | +0.04(+0.87%) |
Mar 15, 2019 | 5.062 | 5.106 | 5.049 | 5.099 | 1,164,266 | +0.04(+0.75%) |
Mar 14, 2019 | 5.049 | 5.062 | 5.036 | 5.062 | 783,221 | +0.01(+0.25%) |
Mar 13, 2019 | 5.017 | 5.049 | 5.005 | 5.049 | 1,192,536 | +0.03(+0.50%) |
Mar 12, 2019 | 5.024 | 5.036 | 5.005 | 5.024 | 855,824 | +0.01(+0.25%) |
Mar 11, 2019 | 4.967 | 5.024 | 4.961 | 5.011 | 849,201 | +0.05(+1.02%) |
Mar 08, 2019 | 4.942 | 4.961 | 4.904 | 4.961 | 1,152,224 | +0.00(+0.00%) |
Mar 07, 2019 | 5.011 | 5.011 | 4.945 | 4.961 | 2,124,572 | -0.06(-1.13%) |
Mar 06, 2019 | 5.024 | 5.030 | 4.992 | 5.017 | 1,161,761 | -0.01(-0.25%) |
Mar 05, 2019 | 5.030 | 5.036 | 4.999 | 5.030 | 917,972 | +0.00(+0.00%) |
Mar 04, 2019 | 5.030 | 5.049 | 4.999 | 5.030 | 1,015,028 | +0.01(+0.25%) |
Mar 01, 2019 | 5.017 | 5.049 | 5.011 | 5.017 | 1,008,988 | +0.01(+0.25%) |
Feb 28, 2019 | 4.999 | 5.005 | 4.973 | 5.005 | 1,018,131 | +0.01(+0.25%) |
Feb 27, 2019 | 4.992 | 4.999 | 4.954 | 4.992 | 949,290 | +0.00(+0.00%) |
Feb 26, 2019 | 4.967 | 4.992 | 4.961 | 4.992 | 981,620 | +0.03(+0.64%) |
Feb 25, 2019 | 4.986 | 4.998 | 4.954 | 4.961 | 1,579,370 | +0.01(+0.13%) |
Feb 22, 2019 | 4.986 | 4.999 | 4.942 | 4.954 | 1,310,037 | -0.01(-0.25%) |
Feb 21, 2019 | 5.011 | 5.017 | 4.954 | 4.967 | 1,151,437 | -0.05(-1.01%) |
Feb 20, 2019 | 5.055 | 5.055 | 4.980 | 5.017 | 1,747,122 | -0.02(-0.36%) |
Feb 19, 2019 | 5.010 | 5.035 | 4.998 | 5.035 | 1,446,181 | +0.02(+0.37%) |
Feb 15, 2019 | 4.960 | 5.017 | 4.960 | 5.017 | 870,202 | +0.06(+1.26%) |
Feb 14, 2019 | 4.966 | 4.979 | 4.951 | 4.954 | 938,617 | -0.03(-0.50%) |
Feb 13, 2019 | 4.973 | 4.998 | 4.973 | 4.979 | 810,130 | +0.02(+0.38%) |
Feb 12, 2019 | 4.966 | 4.985 | 4.954 | 4.960 | 1,147,772 | +0.02(+0.38%) |
Feb 11, 2019 | 4.960 | 4.960 | 4.910 | 4.941 | 1,008,789 | +0.00(+0.00%) |
Feb 08, 2019 | 4.904 | 4.948 | 4.891 | 4.941 | 1,061,806 | +0.03(+0.51%) |
Feb 07, 2019 | 4.929 | 4.941 | 4.885 | 4.916 | 1,302,714 | -0.03(-0.51%) |
Feb 06, 2019 | 4.966 | 4.973 | 4.929 | 4.941 | 1,069,965 | -0.03(-0.50%) |
Feb 05, 2019 | 4.935 | 4.979 | 4.935 | 4.966 | 1,521,087 | +0.03(+0.63%) |
Feb 04, 2019 | 4.973 | 4.973 | 4.923 | 4.935 | 1,977,119 | -0.02(-0.38%) |