Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.080 | 5.130 | 5.030 | 5.080 | 100,970 | -0.03(-0.59%) |
Apr 29, 2019 | 5.050 | 5.130 | 5.050 | 5.110 | 14,931 | +0.05(+0.99%) |
Apr 26, 2019 | 4.990 | 5.070 | 4.990 | 5.060 | 27,700 | +0.05(+1.00%) |
Apr 25, 2019 | 5.000 | 5.090 | 4.950 | 5.010 | 27,455 | -0.08(-1.57%) |
Apr 24, 2019 | 5.100 | 5.110 | 5.010 | 5.090 | 59,493 | +0.01(+0.20%) |
Apr 23, 2019 | 5.140 | 5.200 | 5.080 | 5.080 | 24,794 | -0.01(-0.20%) |
Apr 22, 2019 | 5.190 | 5.200 | 5.000 | 5.090 | 26,705 | -0.07(-1.36%) |
Apr 18, 2019 | 5.140 | 5.220 | 5.120 | 5.160 | 17,000 | +0.00(+0.00%) |
Apr 17, 2019 | 5.200 | 5.240 | 5.120 | 5.160 | 41,602 | +0.02(+0.39%) |
Apr 16, 2019 | 5.210 | 5.300 | 5.140 | 5.140 | 25,347 | -0.11(-2.10%) |
Apr 15, 2019 | 5.210 | 5.390 | 5.150 | 5.250 | 31,601 | +0.04(+0.77%) |
Apr 12, 2019 | 5.150 | 5.240 | 5.110 | 5.210 | 21,800 | +0.10(+2.06%) |
Apr 11, 2019 | 5.000 | 5.200 | 4.950 | 5.105 | 44,905 | +0.11(+2.10%) |
Apr 10, 2019 | 5.150 | 5.150 | 4.970 | 5.000 | 168,098 | -0.12(-2.34%) |
Apr 09, 2019 | 5.150 | 5.150 | 5.100 | 5.120 | 37,271 | +0.00(+0.00%) |
Apr 08, 2019 | 5.150 | 5.180 | 4.960 | 5.120 | 22,550 | -0.03(-0.58%) |
Apr 05, 2019 | 5.100 | 5.180 | 5.080 | 5.150 | 16,000 | +0.05(+0.98%) |
Apr 04, 2019 | 5.060 | 5.165 | 4.990 | 5.100 | 29,431 | +0.04(+0.79%) |
Apr 03, 2019 | 5.050 | 5.270 | 4.960 | 5.060 | 30,664 | +0.06(+1.20%) |
Apr 02, 2019 | 5.010 | 5.080 | 4.950 | 5.000 | 22,513 | +0.01(+0.20%) |
Apr 01, 2019 | 5.080 | 5.230 | 4.950 | 4.990 | 51,972 | -0.01(-0.20%) |
Mar 29, 2019 | 5.100 | 5.100 | 4.885 | 5.000 | 94,500 | -0.05(-0.99%) |
Mar 28, 2019 | 4.995 | 5.130 | 4.955 | 5.050 | 21,503 | +0.00(+0.00%) |
Mar 27, 2019 | 5.075 | 5.075 | 4.980 | 5.050 | 18,598 | -0.06(-1.17%) |
Mar 26, 2019 | 5.000 | 5.147 | 4.950 | 5.110 | 12,153 | +0.11(+2.20%) |
Mar 25, 2019 | 5.000 | 5.000 | 4.660 | 5.000 | 23,526 | +0.04(+0.81%) |
Mar 22, 2019 | 5.000 | 5.030 | 4.850 | 4.960 | 44,900 | -0.13(-2.55%) |
Mar 21, 2019 | 5.240 | 5.250 | 5.010 | 5.090 | 59,805 | +0.09(+1.80%) |
Mar 20, 2019 | 5.230 | 5.300 | 5.000 | 5.000 | 43,604 | -0.25(-4.76%) |
Mar 19, 2019 | 5.410 | 5.410 | 5.200 | 5.250 | 17,229 | -0.10(-1.87%) |
Mar 18, 2019 | 4.970 | 5.505 | 4.970 | 5.350 | 22,434 | +0.33(+6.57%) |
Mar 15, 2019 | 5.200 | 5.200 | 4.930 | 5.020 | 62,100 | -0.09(-1.76%) |
Mar 14, 2019 | 5.130 | 5.130 | 4.930 | 5.110 | 13,522 | -0.06(-1.16%) |
Mar 13, 2019 | 5.330 | 5.330 | 5.110 | 5.170 | 8,306 | -0.24(-4.44%) |
Mar 12, 2019 | 5.380 | 5.470 | 5.210 | 5.410 | 8,749 | +0.05(+0.93%) |
Mar 11, 2019 | 5.010 | 5.420 | 5.010 | 5.360 | 31,513 | +0.35(+6.99%) |
Mar 08, 2019 | 5.160 | 5.160 | 4.815 | 5.010 | 21,500 | -0.14(-2.72%) |
Mar 07, 2019 | 5.490 | 5.490 | 5.110 | 5.150 | 19,640 | -0.22(-4.10%) |
Mar 06, 2019 | 5.600 | 5.690 | 5.300 | 5.370 | 19,071 | -0.23(-4.11%) |
Mar 05, 2019 | 5.860 | 5.860 | 5.390 | 5.600 | 31,525 | -0.34(-5.72%) |
Mar 04, 2019 | 5.520 | 6.000 | 5.500 | 5.940 | 92,928 | +0.36(+6.45%) |
Mar 01, 2019 | 5.470 | 5.590 | 5.440 | 5.580 | 17,200 | +0.12(+2.20%) |
Feb 28, 2019 | 5.450 | 5.520 | 5.350 | 5.460 | 34,812 | +0.00(+0.00%) |
Feb 27, 2019 | 5.260 | 5.490 | 5.260 | 5.460 | 10,308 | +0.14(+2.63%) |
Feb 26, 2019 | 5.360 | 5.540 | 5.260 | 5.320 | 14,426 | +0.03(+0.57%) |
Feb 25, 2019 | 5.220 | 5.580 | 5.050 | 5.290 | 22,721 | +0.13(+2.52%) |
Feb 22, 2019 | 5.540 | 5.570 | 5.050 | 5.160 | 67,400 | -0.36(-6.52%) |
Feb 21, 2019 | 5.840 | 5.910 | 5.430 | 5.520 | 32,417 | -0.35(-5.96%) |
Feb 20, 2019 | 5.750 | 5.985 | 5.730 | 5.870 | 21,258 | +0.12(+2.09%) |
Feb 19, 2019 | 5.700 | 5.760 | 5.560 | 5.750 | 27,197 | +0.00(+0.00%) |
Feb 15, 2019 | 5.930 | 5.930 | 5.570 | 5.750 | 35,900 | -0.15(-2.54%) |
Feb 14, 2019 | 5.930 | 6.000 | 5.850 | 5.900 | 39,573 | -0.01(-0.17%) |
Feb 13, 2019 | 5.840 | 5.995 | 5.840 | 5.910 | 14,933 | +0.07(+1.20%) |
Feb 12, 2019 | 5.420 | 5.840 | 5.420 | 5.840 | 17,625 | +0.20(+3.55%) |
Feb 11, 2019 | 5.640 | 5.750 | 5.490 | 5.640 | 18,073 | +0.08(+1.44%) |
Feb 08, 2019 | 5.360 | 5.600 | 5.260 | 5.560 | 39,900 | +0.26(+4.91%) |
Feb 07, 2019 | 5.290 | 5.740 | 5.200 | 5.300 | 11,068 | +0.00(+0.00%) |
Feb 06, 2019 | 5.530 | 5.530 | 5.280 | 5.300 | 11,334 | -0.15(-2.75%) |
Feb 05, 2019 | 5.670 | 5.670 | 5.420 | 5.450 | 8,190 | -0.23(-4.05%) |
Feb 04, 2019 | 5.530 | 5.740 | 5.420 | 5.680 | 29,622 | +0.21(+3.84%) |