Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.602 | 5.636 | 5.575 | 5.616 | 1,793,496 | +0.00(+0.00%) |
Apr 29, 2019 | 5.629 | 5.649 | 5.589 | 5.616 | 5,591,281 | +0.01(+0.12%) |
Apr 26, 2019 | 5.616 | 5.636 | 5.602 | 5.609 | 6,958,861 | +0.07(+1.34%) |
Apr 25, 2019 | 5.514 | 5.561 | 5.507 | 5.534 | 2,281,209 | +0.01(+0.25%) |
Apr 24, 2019 | 5.555 | 5.555 | 5.507 | 5.521 | 3,428,793 | -0.09(-1.57%) |
Apr 23, 2019 | 5.649 | 5.649 | 5.595 | 5.609 | 9,203,357 | -0.07(-1.31%) |
Apr 22, 2019 | 5.751 | 5.751 | 5.676 | 5.683 | 1,706,444 | -0.03(-0.59%) |
Apr 18, 2019 | 5.697 | 5.744 | 5.690 | 5.717 | 2,243,354 | -0.03(-0.59%) |
Apr 17, 2019 | 5.724 | 5.764 | 5.717 | 5.751 | 6,275,003 | +0.07(+1.31%) |
Apr 16, 2019 | 5.676 | 5.676 | 5.643 | 5.676 | 7,778,623 | -0.02(-0.36%) |
Apr 15, 2019 | 5.724 | 5.737 | 5.690 | 5.697 | 5,209,867 | +0.01(+0.12%) |
Apr 12, 2019 | 5.737 | 5.758 | 5.690 | 5.690 | 3,206,290 | +0.01(+0.24%) |
Apr 11, 2019 | 5.676 | 5.683 | 5.656 | 5.676 | 864,952 | +0.03(+0.48%) |
Apr 10, 2019 | 5.663 | 5.683 | 5.636 | 5.649 | 1,329,114 | +0.01(+0.12%) |
Apr 09, 2019 | 5.670 | 5.676 | 5.643 | 5.643 | 1,498,582 | -0.05(-0.95%) |
Apr 08, 2019 | 5.697 | 5.704 | 5.649 | 5.697 | 2,035,080 | -0.02(-0.36%) |
Apr 05, 2019 | 5.690 | 5.734 | 5.676 | 5.717 | 1,808,074 | -0.09(-1.52%) |
Apr 04, 2019 | 5.751 | 5.812 | 5.751 | 5.805 | 1,388,038 | +0.05(+0.94%) |
Apr 03, 2019 | 5.710 | 5.751 | 5.704 | 5.751 | 2,304,826 | +0.07(+1.31%) |
Apr 02, 2019 | 5.649 | 5.693 | 5.636 | 5.676 | 2,410,342 | +0.01(+0.12%) |
Apr 01, 2019 | 5.697 | 5.704 | 5.653 | 5.670 | 4,866,034 | +0.01(+0.24%) |
Mar 29, 2019 | 5.636 | 5.670 | 5.609 | 5.656 | 5,450,088 | +0.04(+0.72%) |
Mar 28, 2019 | 5.744 | 5.744 | 5.609 | 5.616 | 3,764,491 | -0.18(-3.04%) |
Mar 27, 2019 | 5.825 | 5.839 | 5.771 | 5.791 | 2,795,676 | -0.01(-0.23%) |
Mar 26, 2019 | 5.798 | 5.812 | 5.781 | 5.805 | 1,513,261 | +0.03(+0.47%) |
Mar 25, 2019 | 5.825 | 5.846 | 5.778 | 5.778 | 1,683,754 | -0.05(-0.93%) |
Mar 22, 2019 | 5.873 | 5.886 | 5.825 | 5.832 | 2,648,630 | -0.14(-2.38%) |
Mar 21, 2019 | 5.981 | 5.994 | 5.957 | 5.974 | 2,632,426 | -0.05(-0.79%) |
Mar 20, 2019 | 5.994 | 6.042 | 5.954 | 6.022 | 3,775,694 | -0.03(-0.45%) |
Mar 19, 2019 | 6.082 | 6.096 | 6.035 | 6.049 | 1,904,397 | -0.01(-0.22%) |
Mar 18, 2019 | 6.049 | 6.067 | 6.011 | 6.062 | 1,727,682 | +0.02(+0.34%) |
Mar 15, 2019 | 5.974 | 6.042 | 5.961 | 6.042 | 3,055,383 | +0.19(+3.24%) |
Mar 14, 2019 | 5.873 | 5.907 | 5.846 | 5.852 | 2,391,441 | +0.00(+0.00%) |
Mar 13, 2019 | 5.852 | 5.852 | 5.819 | 5.852 | 2,028,410 | +0.05(+0.93%) |
Mar 12, 2019 | 5.805 | 5.825 | 5.791 | 5.798 | 3,207,559 | -0.08(-1.38%) |
Mar 11, 2019 | 5.812 | 5.886 | 5.805 | 5.879 | 3,185,805 | +0.04(+0.70%) |
Mar 08, 2019 | 5.758 | 5.846 | 5.758 | 5.839 | 2,813,578 | +0.09(+1.53%) |
Mar 07, 2019 | 5.805 | 5.812 | 5.744 | 5.751 | 2,250,262 | -0.04(-0.70%) |
Mar 06, 2019 | 5.771 | 5.798 | 5.751 | 5.791 | 2,666,011 | +0.03(+0.59%) |
Mar 05, 2019 | 5.731 | 5.771 | 5.710 | 5.758 | 1,841,477 | +0.07(+1.19%) |
Mar 04, 2019 | 5.717 | 5.724 | 5.656 | 5.690 | 2,403,268 | -0.08(-1.41%) |
Mar 01, 2019 | 5.825 | 5.846 | 5.758 | 5.771 | 2,395,443 | -0.08(-1.39%) |
Feb 28, 2019 | 5.852 | 5.879 | 5.846 | 5.852 | 2,423,775 | +0.02(+0.35%) |
Feb 27, 2019 | 5.852 | 5.873 | 5.822 | 5.832 | 1,824,722 | -0.05(-0.92%) |
Feb 26, 2019 | 5.866 | 5.893 | 5.859 | 5.886 | 1,128,257 | -0.05(-0.80%) |
Feb 25, 2019 | 6.001 | 6.008 | 5.927 | 5.934 | 1,727,769 | -0.03(-0.45%) |
Feb 22, 2019 | 5.940 | 5.994 | 5.920 | 5.961 | 1,550,749 | -0.03(-0.45%) |
Feb 21, 2019 | 5.988 | 5.994 | 5.944 | 5.988 | 1,623,369 | +0.07(+1.26%) |
Feb 20, 2019 | 5.886 | 5.940 | 5.873 | 5.913 | 1,538,797 | +0.05(+0.81%) |
Feb 19, 2019 | 5.805 | 5.873 | 5.798 | 5.866 | 1,338,300 | +0.09(+1.52%) |
Feb 15, 2019 | 5.737 | 5.778 | 5.720 | 5.778 | 1,571,589 | +0.14(+2.52%) |
Feb 14, 2019 | 5.629 | 5.663 | 5.616 | 5.636 | 1,433,671 | -0.01(-0.12%) |
Feb 13, 2019 | 5.649 | 5.670 | 5.630 | 5.643 | 1,621,843 | -0.01(-0.12%) |
Feb 12, 2019 | 5.690 | 5.697 | 5.636 | 5.649 | 1,533,646 | +0.03(+0.48%) |
Feb 11, 2019 | 5.636 | 5.649 | 5.616 | 5.622 | 1,821,076 | -0.04(-0.72%) |
Feb 08, 2019 | 5.609 | 5.676 | 5.582 | 5.663 | 1,993,123 | -0.05(-0.95%) |
Feb 07, 2019 | 5.778 | 5.785 | 5.710 | 5.717 | 2,262,685 | -0.16(-2.76%) |
Feb 06, 2019 | 5.873 | 5.907 | 5.873 | 5.879 | 2,031,209 | -0.02(-0.34%) |
Feb 05, 2019 | 5.859 | 5.920 | 5.835 | 5.900 | 1,546,259 | +0.09(+1.63%) |
Feb 04, 2019 | 5.778 | 5.812 | 5.751 | 5.805 | 1,897,430 | -0.07(-1.15%) |