Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.226 | 5.271 | 5.155 | 5.191 | 38,845,312 | -0.04(-0.68%) |
Apr 29, 2019 | 5.191 | 5.262 | 5.111 | 5.226 | 37,429,536 | +0.08(+1.56%) |
Apr 26, 2019 | 5.119 | 5.253 | 5.102 | 5.146 | 41,316,864 | +0.04(+0.87%) |
Apr 25, 2019 | 5.137 | 5.173 | 5.039 | 5.102 | 41,807,212 | +0.02(+0.35%) |
Apr 24, 2019 | 5.333 | 5.458 | 5.013 | 5.084 | 93,065,688 | -0.39(-7.15%) |
Apr 23, 2019 | 5.431 | 5.493 | 5.431 | 5.476 | 36,234,716 | +0.03(+0.49%) |
Apr 22, 2019 | 5.360 | 5.467 | 5.342 | 5.449 | 29,688,656 | +0.07(+1.32%) |
Apr 18, 2019 | 5.378 | 5.404 | 5.315 | 5.378 | 30,991,804 | +0.03(+0.50%) |
Apr 17, 2019 | 5.306 | 5.360 | 5.262 | 5.351 | 22,288,352 | +0.04(+0.84%) |
Apr 16, 2019 | 5.333 | 5.351 | 5.262 | 5.306 | 24,230,444 | -0.03(-0.50%) |
Apr 15, 2019 | 5.431 | 5.431 | 5.253 | 5.333 | 29,757,276 | -0.10(-1.80%) |
Apr 12, 2019 | 5.404 | 5.458 | 5.378 | 5.431 | 22,258,610 | +0.04(+0.83%) |
Apr 11, 2019 | 5.342 | 5.395 | 5.324 | 5.387 | 25,539,744 | +0.05(+1.00%) |
Apr 10, 2019 | 5.315 | 5.351 | 5.280 | 5.333 | 29,096,880 | +0.02(+0.34%) |
Apr 09, 2019 | 5.289 | 5.333 | 5.235 | 5.315 | 25,928,998 | -0.01(-0.17%) |
Apr 08, 2019 | 5.289 | 5.342 | 5.271 | 5.324 | 28,826,416 | +0.04(+0.67%) |
Apr 05, 2019 | 5.298 | 5.329 | 5.226 | 5.289 | 33,364,946 | -0.02(-0.34%) |
Apr 04, 2019 | 5.280 | 5.315 | 5.244 | 5.306 | 29,024,674 | +0.04(+0.68%) |
Apr 03, 2019 | 5.244 | 5.306 | 5.235 | 5.271 | 33,558,848 | +0.04(+0.85%) |
Apr 02, 2019 | 5.155 | 5.244 | 5.128 | 5.226 | 36,932,592 | +0.07(+1.38%) |
Apr 01, 2019 | 5.075 | 5.200 | 5.057 | 5.155 | 43,827,540 | +0.11(+2.12%) |
Mar 29, 2019 | 5.075 | 5.093 | 5.013 | 5.048 | 34,432,068 | -0.02(-0.35%) |
Mar 28, 2019 | 5.030 | 5.111 | 5.030 | 5.066 | 24,483,690 | +0.03(+0.53%) |
Mar 27, 2019 | 5.102 | 5.128 | 5.030 | 5.039 | 33,506,946 | -0.04(-0.70%) |
Mar 26, 2019 | 5.137 | 5.164 | 5.075 | 5.075 | 42,492,584 | -0.04(-0.87%) |
Mar 25, 2019 | 5.119 | 5.137 | 5.066 | 5.119 | 41,265,632 | -0.01(-0.17%) |
Mar 22, 2019 | 5.280 | 5.298 | 5.119 | 5.128 | 72,322,032 | -0.20(-3.68%) |
Mar 21, 2019 | 5.342 | 5.404 | 5.306 | 5.324 | 31,791,002 | -0.04(-0.66%) |
Mar 20, 2019 | 5.404 | 5.422 | 5.271 | 5.360 | 40,281,388 | -0.08(-1.47%) |
Mar 19, 2019 | 5.413 | 5.467 | 5.369 | 5.440 | 25,083,168 | +0.04(+0.83%) |
Mar 18, 2019 | 5.467 | 5.493 | 5.378 | 5.395 | 29,656,776 | -0.10(-1.78%) |
Mar 15, 2019 | 5.502 | 5.502 | 5.413 | 5.493 | 35,982,828 | +0.04(+0.65%) |
Mar 14, 2019 | 5.404 | 5.484 | 5.395 | 5.458 | 24,970,962 | +0.04(+0.66%) |
Mar 13, 2019 | 5.431 | 5.502 | 5.378 | 5.422 | 36,465,044 | -0.04(-0.81%) |
Mar 12, 2019 | 5.324 | 5.493 | 5.280 | 5.467 | 49,027,908 | +0.15(+2.85%) |
Mar 11, 2019 | 5.271 | 5.342 | 5.253 | 5.315 | 23,859,858 | +0.03(+0.51%) |
Mar 08, 2019 | 5.289 | 5.324 | 5.262 | 5.289 | 25,441,108 | -0.04(-0.83%) |
Mar 07, 2019 | 5.333 | 5.369 | 5.289 | 5.333 | 35,737,248 | -0.01(-0.17%) |
Mar 06, 2019 | 5.351 | 5.387 | 5.315 | 5.342 | 24,077,864 | -0.03(-0.50%) |
Mar 05, 2019 | 5.324 | 5.378 | 5.306 | 5.369 | 30,310,112 | +0.03(+0.50%) |
Mar 04, 2019 | 5.378 | 5.395 | 5.235 | 5.342 | 34,100,084 | +0.01(+0.17%) |
Mar 01, 2019 | 5.298 | 5.360 | 5.271 | 5.333 | 24,090,610 | +0.05(+1.01%) |
Feb 28, 2019 | 5.280 | 5.351 | 5.262 | 5.280 | 33,264,050 | +0.01(+0.17%) |
Feb 27, 2019 | 5.235 | 5.289 | 5.213 | 5.271 | 20,963,216 | +0.00(+0.00%) |
Feb 26, 2019 | 5.342 | 5.360 | 5.217 | 5.271 | 36,545,368 | -0.09(-1.66%) |
Feb 25, 2019 | 5.413 | 5.431 | 5.342 | 5.360 | 19,249,072 | -0.04(-0.66%) |
Feb 22, 2019 | 5.431 | 5.458 | 5.369 | 5.395 | 23,746,808 | -0.02(-0.33%) |
Feb 21, 2019 | 5.387 | 5.422 | 5.333 | 5.413 | 25,939,004 | +0.04(+0.66%) |
Feb 20, 2019 | 5.333 | 5.422 | 5.333 | 5.378 | 31,008,088 | +0.04(+0.67%) |
Feb 19, 2019 | 5.342 | 5.395 | 5.306 | 5.342 | 31,164,468 | -0.03(-0.50%) |
Feb 15, 2019 | 5.315 | 5.378 | 5.306 | 5.369 | 23,661,672 | +0.10(+1.86%) |
Feb 14, 2019 | 5.217 | 5.315 | 5.208 | 5.271 | 32,333,394 | +0.02(+0.34%) |
Feb 13, 2019 | 5.271 | 5.280 | 5.164 | 5.253 | 23,735,806 | +0.00(+0.00%) |
Feb 12, 2019 | 5.244 | 5.280 | 5.200 | 5.253 | 31,393,580 | +0.04(+0.68%) |
Feb 11, 2019 | 5.280 | 5.342 | 5.217 | 5.217 | 20,820,052 | -0.06(-1.18%) |
Feb 08, 2019 | 5.208 | 5.298 | 5.200 | 5.280 | 25,250,282 | +0.05(+0.89%) |
Feb 07, 2019 | 5.278 | 5.296 | 5.162 | 5.233 | 34,346,456 | -0.07(-1.34%) |
Feb 06, 2019 | 5.375 | 5.393 | 5.269 | 5.304 | 34,519,172 | -0.04(-0.83%) |
Feb 05, 2019 | 5.367 | 5.500 | 5.331 | 5.349 | 49,087,728 | -0.02(-0.33%) |
Feb 04, 2019 | 5.287 | 5.384 | 5.269 | 5.367 | 39,876,064 | +0.05(+1.00%) |