Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.953 | 5.247 | 4.910 | 5.247 | 323,787 | +0.29(+5.83%) |
Apr 29, 2019 | 4.929 | 5.001 | 4.862 | 4.958 | 212,452 | +0.11(+2.18%) |
Apr 26, 2019 | 4.953 | 4.953 | 4.751 | 4.852 | 248,463 | -0.01(-0.20%) |
Apr 25, 2019 | 4.929 | 4.982 | 4.741 | 4.862 | 178,372 | -0.06(-1.17%) |
Apr 24, 2019 | 4.982 | 4.982 | 4.818 | 4.919 | 126,188 | -0.06(-1.16%) |
Apr 23, 2019 | 5.054 | 5.054 | 4.895 | 4.977 | 127,212 | -0.03(-0.58%) |
Apr 22, 2019 | 4.900 | 5.011 | 4.818 | 5.006 | 100,392 | +0.11(+2.16%) |
Apr 18, 2019 | 4.790 | 4.972 | 4.717 | 4.900 | 119,661 | +0.12(+2.52%) |
Apr 17, 2019 | 4.751 | 5.001 | 4.708 | 4.780 | 260,714 | +0.05(+1.12%) |
Apr 16, 2019 | 4.597 | 4.775 | 4.597 | 4.727 | 199,582 | +0.12(+2.61%) |
Apr 15, 2019 | 4.814 | 4.849 | 4.575 | 4.607 | 220,359 | -0.17(-3.63%) |
Apr 12, 2019 | 4.934 | 4.951 | 4.780 | 4.780 | 162,041 | -0.15(-3.12%) |
Apr 11, 2019 | 4.785 | 4.934 | 4.785 | 4.934 | 295,023 | +0.12(+2.40%) |
Apr 10, 2019 | 4.838 | 4.958 | 4.790 | 4.818 | 109,587 | +0.00(+0.10%) |
Apr 09, 2019 | 4.852 | 4.944 | 4.814 | 4.814 | 119,488 | -0.05(-0.99%) |
Apr 08, 2019 | 4.915 | 4.992 | 4.833 | 4.862 | 182,325 | -0.12(-2.32%) |
Apr 05, 2019 | 4.886 | 5.098 | 4.886 | 4.977 | 130,879 | +0.11(+2.27%) |
Apr 04, 2019 | 5.054 | 5.088 | 4.867 | 4.867 | 253,222 | -0.18(-3.62%) |
Apr 03, 2019 | 5.131 | 5.218 | 5.006 | 5.049 | 108,659 | -0.09(-1.69%) |
Apr 02, 2019 | 5.126 | 5.203 | 5.016 | 5.136 | 131,201 | -0.03(-0.65%) |
Apr 01, 2019 | 5.271 | 5.324 | 5.040 | 5.170 | 142,130 | -0.06(-1.20%) |
Mar 29, 2019 | 5.179 | 5.295 | 5.011 | 5.232 | 228,935 | -0.08(-1.54%) |
Mar 28, 2019 | 5.151 | 5.343 | 5.136 | 5.314 | 192,172 | +0.18(+3.47%) |
Mar 27, 2019 | 5.122 | 5.151 | 5.016 | 5.136 | 163,979 | +0.00(+0.09%) |
Mar 26, 2019 | 5.049 | 5.151 | 4.934 | 5.131 | 195,957 | -0.05(-0.93%) |
Mar 25, 2019 | 5.088 | 5.261 | 5.083 | 5.179 | 212,743 | -0.00(-0.09%) |
Mar 22, 2019 | 5.536 | 5.536 | 5.146 | 5.184 | 342,364 | -0.34(-6.18%) |
Mar 21, 2019 | 5.396 | 5.632 | 5.396 | 5.526 | 274,015 | +0.11(+2.04%) |
Mar 20, 2019 | 5.218 | 5.415 | 5.074 | 5.415 | 282,504 | +0.17(+3.21%) |
Mar 19, 2019 | 5.203 | 5.295 | 5.001 | 5.247 | 304,791 | +0.13(+2.44%) |
Mar 18, 2019 | 5.045 | 5.222 | 4.835 | 5.122 | 351,305 | +0.19(+3.80%) |
Mar 15, 2019 | 4.770 | 4.953 | 4.743 | 4.934 | 388,275 | +0.20(+4.27%) |
Mar 14, 2019 | 4.814 | 4.814 | 4.693 | 4.732 | 191,852 | -0.07(-1.40%) |
Mar 13, 2019 | 4.814 | 4.833 | 4.713 | 4.799 | 174,786 | -0.01(-0.30%) |
Mar 12, 2019 | 4.814 | 4.963 | 4.708 | 4.814 | 185,238 | +0.05(+1.01%) |
Mar 11, 2019 | 4.732 | 4.919 | 4.732 | 4.765 | 153,367 | +0.00(+0.10%) |
Mar 08, 2019 | 4.814 | 4.900 | 4.708 | 4.761 | 180,115 | -0.13(-2.56%) |
Mar 07, 2019 | 5.165 | 5.175 | 4.857 | 4.886 | 253,187 | -0.21(-4.15%) |
Mar 06, 2019 | 5.247 | 5.308 | 5.054 | 5.098 | 176,057 | -0.15(-2.93%) |
Mar 05, 2019 | 5.256 | 5.391 | 5.228 | 5.252 | 148,849 | -0.03(-0.64%) |
Mar 04, 2019 | 5.463 | 5.463 | 5.175 | 5.285 | 263,269 | -0.15(-2.75%) |
Mar 01, 2019 | 5.449 | 5.579 | 5.391 | 5.435 | 197,773 | +0.02(+0.36%) |
Feb 28, 2019 | 5.391 | 5.468 | 5.353 | 5.415 | 137,741 | +0.02(+0.45%) |
Feb 27, 2019 | 5.435 | 5.531 | 5.367 | 5.391 | 215,165 | -0.08(-1.50%) |
Feb 26, 2019 | 5.415 | 5.536 | 5.362 | 5.473 | 148,301 | +0.02(+0.44%) |
Feb 25, 2019 | 5.545 | 5.591 | 5.345 | 5.449 | 396,660 | -0.09(-1.65%) |
Feb 22, 2019 | 5.463 | 5.579 | 5.425 | 5.540 | 232,674 | +0.07(+1.32%) |
Feb 21, 2019 | 5.463 | 5.583 | 5.391 | 5.468 | 243,215 | -0.04(-0.70%) |
Feb 20, 2019 | 5.386 | 5.507 | 5.314 | 5.507 | 143,286 | +0.13(+2.33%) |
Feb 19, 2019 | 5.295 | 5.492 | 5.295 | 5.382 | 244,389 | +0.04(+0.81%) |
Feb 15, 2019 | 5.295 | 5.435 | 5.295 | 5.338 | 356,698 | +0.07(+1.28%) |
Feb 14, 2019 | 5.228 | 5.358 | 5.179 | 5.271 | 203,031 | +0.04(+0.83%) |
Feb 13, 2019 | 5.151 | 5.295 | 5.126 | 5.228 | 126,651 | +0.08(+1.50%) |
Feb 12, 2019 | 5.256 | 5.256 | 5.078 | 5.151 | 107,171 | -0.04(-0.83%) |
Feb 11, 2019 | 5.165 | 5.295 | 5.126 | 5.194 | 218,097 | +0.01(+0.19%) |
Feb 08, 2019 | 5.203 | 5.242 | 5.107 | 5.184 | 228,935 | -0.05(-0.92%) |
Feb 07, 2019 | 5.237 | 5.295 | 5.218 | 5.232 | 161,303 | -0.03(-0.64%) |
Feb 06, 2019 | 5.199 | 5.343 | 5.199 | 5.266 | 71,073 | +0.01(+0.18%) |
Feb 05, 2019 | 5.242 | 5.406 | 5.223 | 5.256 | 233,703 | +0.01(+0.28%) |
Feb 04, 2019 | 5.314 | 5.415 | 5.151 | 5.242 | 321,872 | -0.03(-0.55%) |