Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.550 | 5.700 | 5.550 | 5.700 | 2,763 | +0.20(+3.64%) |
Apr 29, 2019 | 5.520 | 5.599 | 5.420 | 5.500 | 17,003 | -0.20(-3.51%) |
Apr 26, 2019 | 5.680 | 5.710 | 5.470 | 5.700 | 10,700 | -0.05(-0.87%) |
Apr 25, 2019 | 5.700 | 5.750 | 5.700 | 5.750 | 1,758 | +0.09(+1.59%) |
Apr 24, 2019 | 5.490 | 5.660 | 5.490 | 5.660 | 2,255 | +0.10(+1.80%) |
Apr 23, 2019 | 5.410 | 5.700 | 5.410 | 5.560 | 4,714 | -0.14(-2.45%) |
Apr 22, 2019 | 5.410 | 5.700 | 5.410 | 5.700 | 4,341 | +0.04(+0.70%) |
Apr 18, 2019 | 5.670 | 5.670 | 5.660 | 5.660 | 900 | -0.04(-0.70%) |
Apr 17, 2019 | 5.688 | 5.750 | 5.688 | 5.700 | 5,799 | -0.03(-0.52%) |
Apr 16, 2019 | 5.680 | 5.750 | 5.680 | 5.730 | 3,032 | +0.08(+1.42%) |
Apr 15, 2019 | 5.530 | 5.650 | 5.530 | 5.650 | 2,965 | +0.15(+2.73%) |
Apr 12, 2019 | 5.500 | 5.500 | 5.450 | 5.500 | 31,200 | +0.05(+0.92%) |
Apr 11, 2019 | 5.450 | 5.450 | 5.450 | 5.450 | 103 | +0.04(+0.74%) |
Apr 10, 2019 | 5.300 | 5.560 | 5.300 | 5.410 | 7,425 | +0.11(+2.08%) |
Apr 09, 2019 | 5.570 | 5.570 | 5.300 | 5.300 | 1,206 | -0.20(-3.64%) |
Apr 08, 2019 | 5.400 | 5.520 | 5.400 | 5.500 | 5,281 | +0.00(+0.00%) |
Apr 05, 2019 | 5.460 | 5.510 | 5.460 | 5.500 | 1,000 | +0.05(+0.84%) |
Apr 04, 2019 | 5.450 | 5.500 | 5.423 | 5.454 | 16,724 | +0.00(+0.08%) |
Apr 03, 2019 | 5.500 | 5.500 | 5.150 | 5.450 | 4,164 | -0.05(-0.91%) |
Apr 02, 2019 | 5.276 | 5.500 | 5.276 | 5.500 | 2,647 | +0.16(+2.99%) |
Apr 01, 2019 | 5.150 | 5.480 | 5.150 | 5.340 | 12,188 | +0.19(+3.69%) |
Mar 29, 2019 | 5.170 | 5.312 | 5.150 | 5.150 | 10,500 | -0.02(-0.48%) |
Mar 28, 2019 | 5.160 | 5.240 | 5.148 | 5.175 | 8,532 | -0.08(-1.43%) |
Mar 27, 2019 | 5.350 | 5.448 | 5.140 | 5.250 | 11,828 | -0.09(-1.69%) |
Mar 26, 2019 | 5.300 | 5.500 | 5.300 | 5.340 | 918 | +0.02(+0.38%) |
Mar 25, 2019 | 5.291 | 5.320 | 5.265 | 5.320 | 4,426 | -0.01(-0.19%) |
Mar 22, 2019 | 5.360 | 5.410 | 5.320 | 5.330 | 12,600 | +0.03(+0.57%) |
Mar 21, 2019 | 5.260 | 5.310 | 5.176 | 5.300 | 10,450 | +0.05(+0.95%) |
Mar 20, 2019 | 5.410 | 5.410 | 5.220 | 5.250 | 10,066 | -0.24(-4.37%) |
Mar 19, 2019 | 5.250 | 5.490 | 5.220 | 5.490 | 11,868 | +0.24(+4.57%) |
Mar 18, 2019 | 5.437 | 5.480 | 5.150 | 5.250 | 8,526 | -0.05(-0.94%) |
Mar 15, 2019 | 5.480 | 5.560 | 5.230 | 5.300 | 8,200 | -0.18(-3.28%) |
Mar 14, 2019 | 5.580 | 5.580 | 5.450 | 5.480 | 1,640 | -0.12(-2.14%) |
Mar 13, 2019 | 5.370 | 5.600 | 5.350 | 5.600 | 11,832 | -0.01(-0.18%) |
Mar 12, 2019 | 5.410 | 5.620 | 5.410 | 5.610 | 10,580 | +0.19(+3.51%) |
Mar 11, 2019 | 5.640 | 5.640 | 5.350 | 5.420 | 8,636 | -0.18(-3.21%) |
Mar 08, 2019 | 5.530 | 5.600 | 5.400 | 5.600 | 8,600 | +0.09(+1.63%) |
Mar 07, 2019 | 5.550 | 5.560 | 5.290 | 5.510 | 6,869 | -0.13(-2.30%) |
Mar 06, 2019 | 5.300 | 5.640 | 5.280 | 5.640 | 1,011 | +0.34(+6.42%) |
Mar 05, 2019 | 5.150 | 5.601 | 5.150 | 5.300 | 7,627 | -0.15(-2.75%) |
Mar 04, 2019 | 5.360 | 5.460 | 5.330 | 5.450 | 47,107 | +0.09(+1.68%) |
Mar 01, 2019 | 5.200 | 5.750 | 5.200 | 5.360 | 8,000 | +0.10(+1.90%) |
Feb 28, 2019 | 5.120 | 5.550 | 5.104 | 5.260 | 25,356 | -0.19(-3.40%) |
Feb 27, 2019 | 5.800 | 5.800 | 5.445 | 5.445 | 2,132 | -0.21(-3.63%) |
Feb 26, 2019 | 5.710 | 5.830 | 5.650 | 5.650 | 2,704 | -0.20(-3.42%) |
Feb 25, 2019 | 5.760 | 5.850 | 5.650 | 5.850 | 1,434 | +0.20(+3.54%) |
Feb 22, 2019 | 5.850 | 5.850 | 5.650 | 5.650 | 5,700 | -0.04(-0.70%) |
Feb 21, 2019 | 5.853 | 5.853 | 5.672 | 5.690 | 3,965 | +0.14(+2.52%) |
Feb 20, 2019 | 5.780 | 5.851 | 5.550 | 5.550 | 3,250 | -0.14(-2.46%) |
Feb 19, 2019 | 5.750 | 5.840 | 5.536 | 5.690 | 34,942 | -0.06(-1.04%) |
Feb 15, 2019 | 5.840 | 5.840 | 5.750 | 5.750 | 8,100 | -0.10(-1.71%) |
Feb 14, 2019 | 5.560 | 5.850 | 5.560 | 5.850 | 11,320 | +0.29(+5.22%) |
Feb 13, 2019 | 5.990 | 5.990 | 5.250 | 5.560 | 76,997 | -0.53(-8.70%) |
Feb 12, 2019 | 6.000 | 6.120 | 5.900 | 6.090 | 19,421 | +0.19(+3.22%) |
Feb 11, 2019 | 5.510 | 5.950 | 5.510 | 5.900 | 11,045 | +0.30(+5.36%) |
Feb 08, 2019 | 5.730 | 5.750 | 5.590 | 5.600 | 6,200 | -0.20(-3.45%) |
Feb 07, 2019 | 5.900 | 6.010 | 5.750 | 5.800 | 4,663 | -0.19(-3.17%) |
Feb 06, 2019 | 5.880 | 6.041 | 5.730 | 5.990 | 20,675 | +0.16(+2.74%) |
Feb 05, 2019 | 6.011 | 6.011 | 5.830 | 5.830 | 1,075 | -0.22(-3.64%) |
Feb 04, 2019 | 5.630 | 6.050 | 5.620 | 6.050 | 7,927 | +0.41(+7.27%) |