Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.790 | 4.870 | 4.680 | 4.840 | 2,371,400 | +0.03(+0.62%) |
May 30, 2019 | 4.810 | 4.870 | 4.670 | 4.810 | 1,924,294 | +0.00(+0.00%) |
May 29, 2019 | 4.580 | 4.830 | 4.540 | 4.810 | 1,688,543 | +0.15(+3.22%) |
May 28, 2019 | 4.760 | 4.850 | 4.650 | 4.660 | 1,202,398 | -0.03(-0.64%) |
May 24, 2019 | 4.710 | 4.760 | 4.590 | 4.690 | 1,126,800 | +0.00(+0.00%) |
May 23, 2019 | 4.620 | 4.740 | 4.520 | 4.690 | 1,268,919 | -0.01(-0.21%) |
May 22, 2019 | 4.880 | 4.940 | 4.550 | 4.700 | 1,808,186 | -0.11(-2.29%) |
May 21, 2019 | 4.680 | 4.810 | 4.660 | 4.810 | 1,453,885 | +0.15(+3.22%) |
May 20, 2019 | 4.600 | 4.780 | 4.430 | 4.660 | 2,295,470 | -0.01(-0.21%) |
May 17, 2019 | 4.580 | 4.780 | 4.480 | 4.670 | 1,717,300 | +0.00(+0.00%) |
May 16, 2019 | 4.890 | 4.950 | 4.580 | 4.670 | 2,307,001 | -0.06(-1.27%) |
May 15, 2019 | 4.410 | 4.730 | 4.350 | 4.730 | 2,894,634 | +0.28(+6.29%) |
May 14, 2019 | 4.360 | 4.510 | 4.225 | 4.450 | 2,552,094 | +0.11(+2.53%) |
May 13, 2019 | 4.260 | 4.370 | 4.030 | 4.340 | 3,336,057 | -0.03(-0.69%) |
May 10, 2019 | 4.040 | 4.700 | 4.040 | 4.370 | 2,542,600 | +0.04(+0.92%) |
May 09, 2019 | 4.330 | 4.400 | 4.040 | 4.330 | 2,688,632 | -0.09(-2.04%) |
May 08, 2019 | 4.210 | 4.470 | 4.210 | 4.420 | 1,826,459 | +0.20(+4.74%) |
May 07, 2019 | 4.600 | 4.640 | 4.130 | 4.220 | 2,402,210 | -0.40(-8.66%) |
May 06, 2019 | 4.360 | 4.660 | 4.310 | 4.620 | 2,038,330 | +0.11(+2.44%) |
May 03, 2019 | 4.230 | 4.550 | 4.190 | 4.510 | 2,696,300 | +0.29(+6.87%) |
May 02, 2019 | 4.190 | 4.290 | 4.100 | 4.220 | 2,108,421 | +0.04(+0.96%) |
May 01, 2019 | 4.320 | 4.390 | 4.160 | 4.180 | 1,602,761 | -0.15(-3.46%) |
Apr 30, 2019 | 4.490 | 4.490 | 4.210 | 4.330 | 1,711,268 | -0.15(-3.35%) |
Apr 29, 2019 | 4.450 | 4.530 | 4.410 | 4.480 | 1,534,560 | -0.02(-0.44%) |
Apr 26, 2019 | 4.390 | 4.500 | 4.300 | 4.500 | 1,539,200 | +0.11(+2.51%) |
Apr 25, 2019 | 4.290 | 4.510 | 4.197 | 4.390 | 1,727,008 | +0.07(+1.62%) |
Apr 24, 2019 | 4.390 | 4.500 | 4.280 | 4.320 | 1,652,264 | -0.09(-2.04%) |
Apr 23, 2019 | 4.160 | 4.500 | 4.120 | 4.410 | 5,731,554 | +0.26(+6.27%) |
Apr 22, 2019 | 4.150 | 4.160 | 4.030 | 4.150 | 3,766,674 | +0.04(+0.97%) |
Apr 18, 2019 | 4.490 | 4.490 | 3.950 | 4.110 | 20,775,500 | -0.33(-7.43%) |
Apr 17, 2019 | 5.070 | 5.080 | 4.300 | 4.440 | 8,737,962 | -0.63(-12.43%) |
Apr 16, 2019 | 4.710 | 5.240 | 4.600 | 5.070 | 3,565,514 | +0.31(+6.51%) |
Apr 15, 2019 | 4.930 | 4.960 | 4.560 | 4.760 | 2,491,421 | -0.15(-3.05%) |
Apr 12, 2019 | 5.080 | 5.080 | 4.745 | 4.910 | 2,709,800 | -0.12(-2.39%) |
Apr 11, 2019 | 5.190 | 5.200 | 4.950 | 5.030 | 2,578,481 | -0.16(-3.08%) |
Apr 10, 2019 | 5.240 | 5.300 | 5.000 | 5.190 | 2,109,474 | -0.04(-0.76%) |
Apr 09, 2019 | 5.540 | 5.540 | 5.190 | 5.230 | 2,156,608 | -0.33(-5.94%) |
Apr 08, 2019 | 5.470 | 5.690 | 5.330 | 5.560 | 1,427,811 | +0.05(+0.91%) |
Apr 05, 2019 | 5.460 | 5.590 | 5.410 | 5.510 | 1,325,100 | +0.07(+1.29%) |
Apr 04, 2019 | 5.510 | 5.510 | 5.320 | 5.440 | 1,424,303 | -0.08(-1.45%) |
Apr 03, 2019 | 5.560 | 5.620 | 5.370 | 5.520 | 1,360,863 | +0.07(+1.28%) |
Apr 02, 2019 | 5.330 | 5.590 | 5.330 | 5.450 | 1,168,530 | +0.10(+1.87%) |
Apr 01, 2019 | 5.300 | 5.500 | 5.260 | 5.350 | 1,495,193 | +0.09(+1.71%) |
Mar 29, 2019 | 5.120 | 5.270 | 5.100 | 5.260 | 1,164,400 | +0.19(+3.75%) |
Mar 28, 2019 | 5.080 | 5.130 | 4.910 | 5.070 | 1,417,637 | -0.01(-0.20%) |
Mar 27, 2019 | 5.280 | 5.300 | 5.020 | 5.080 | 1,476,199 | -0.22(-4.15%) |
Mar 26, 2019 | 5.040 | 5.370 | 4.950 | 5.300 | 1,853,197 | +0.31(+6.21%) |
Mar 25, 2019 | 5.370 | 5.460 | 4.930 | 4.990 | 3,171,404 | -0.38(-7.08%) |
Mar 22, 2019 | 5.760 | 5.800 | 5.340 | 5.370 | 1,984,400 | -0.39(-6.77%) |
Mar 21, 2019 | 5.380 | 5.790 | 5.311 | 5.760 | 1,483,381 | +0.31(+5.69%) |
Mar 20, 2019 | 5.600 | 5.730 | 5.420 | 5.450 | 1,898,365 | -0.17(-3.02%) |
Mar 19, 2019 | 5.640 | 5.890 | 5.510 | 5.620 | 1,976,405 | +0.00(+0.00%) |
Mar 18, 2019 | 5.480 | 5.760 | 5.410 | 5.620 | 1,796,357 | +0.14(+2.55%) |
Mar 15, 2019 | 5.650 | 5.675 | 5.280 | 5.480 | 3,914,400 | -0.15(-2.66%) |
Mar 14, 2019 | 5.610 | 5.760 | 5.460 | 5.630 | 1,715,336 | +0.00(+0.00%) |
Mar 13, 2019 | 5.400 | 5.700 | 5.250 | 5.630 | 2,196,615 | +0.24(+4.45%) |
Mar 12, 2019 | 5.240 | 5.490 | 5.080 | 5.390 | 1,821,853 | +0.12(+2.28%) |
Mar 11, 2019 | 5.100 | 5.280 | 4.880 | 5.270 | 2,764,855 | +0.21(+4.15%) |
Mar 08, 2019 | 4.940 | 5.070 | 4.670 | 5.060 | 2,447,200 | +0.03(+0.60%) |
Mar 07, 2019 | 4.600 | 5.150 | 4.600 | 5.030 | 3,714,661 | +0.42(+9.11%) |
Mar 06, 2019 | 4.990 | 5.100 | 4.570 | 4.610 | 3,545,442 | -0.41(-8.17%) |
Mar 05, 2019 | 4.320 | 5.120 | 4.150 | 5.020 | 7,860,248 | +0.88(+21.26%) |
Mar 04, 2019 | 5.220 | 5.230 | 4.050 | 4.140 | 11,897,004 | -0.92(-18.18%) |
Mar 01, 2019 | 6.100 | 6.100 | 4.880 | 5.060 | 14,315,300 | -2.91(-36.51%) |
Feb 28, 2019 | 8.160 | 8.300 | 7.900 | 7.970 | 1,612,265 | -0.31(-3.74%) |
Feb 27, 2019 | 8.030 | 8.440 | 8.020 | 8.280 | 1,280,246 | +0.14(+1.72%) |
Feb 26, 2019 | 8.410 | 8.490 | 8.120 | 8.140 | 984,905 | -0.34(-4.01%) |
Feb 25, 2019 | 8.390 | 8.580 | 8.295 | 8.480 | 1,276,708 | +0.21(+2.54%) |
Feb 22, 2019 | 7.940 | 8.345 | 7.920 | 8.270 | 1,174,300 | +0.35(+4.42%) |
Feb 21, 2019 | 7.900 | 8.170 | 7.780 | 7.920 | 957,900 | -0.03(-0.38%) |
Feb 20, 2019 | 7.810 | 8.030 | 7.750 | 7.950 | 616,984 | +0.13(+1.66%) |
Feb 19, 2019 | 8.020 | 8.150 | 7.760 | 7.820 | 1,101,786 | -0.22(-2.74%) |
Feb 15, 2019 | 7.610 | 8.070 | 7.510 | 8.040 | 1,177,200 | +0.46(+6.07%) |
Feb 14, 2019 | 7.650 | 7.850 | 7.430 | 7.580 | 1,026,589 | -0.11(-1.43%) |
Feb 13, 2019 | 7.790 | 7.920 | 7.540 | 7.690 | 802,256 | -0.07(-0.90%) |
Feb 12, 2019 | 7.550 | 7.840 | 7.510 | 7.760 | 938,874 | +0.26(+3.47%) |
Feb 11, 2019 | 7.440 | 7.520 | 7.220 | 7.500 | 690,964 | +0.09(+1.21%) |
Feb 08, 2019 | 7.380 | 7.520 | 7.120 | 7.410 | 1,008,200 | -0.04(-0.54%) |
Feb 07, 2019 | 8.100 | 8.100 | 7.380 | 7.450 | 1,119,329 | -0.61(-7.57%) |
Feb 06, 2019 | 8.000 | 8.200 | 7.910 | 8.060 | 864,421 | +0.06(+0.75%) |
Feb 05, 2019 | 7.800 | 8.370 | 7.780 | 8.000 | 1,284,339 | +0.23(+2.96%) |
Feb 04, 2019 | 7.730 | 7.873 | 7.640 | 7.770 | 532,769 | +0.07(+0.91%) |
Feb 01, 2019 | 7.660 | 7.870 | 7.450 | 7.700 | 831,900 | +0.04(+0.52%) |
Jan 31, 2019 | 7.680 | 7.860 | 7.560 | 7.660 | 896,070 | -0.04(-0.52%) |
Jan 30, 2019 | 7.450 | 7.710 | 7.330 | 7.700 | 935,156 | +0.26(+3.49%) |
Jan 29, 2019 | 7.550 | 7.620 | 7.230 | 7.440 | 729,034 | -0.06(-0.80%) |
Jan 28, 2019 | 7.790 | 7.840 | 7.480 | 7.500 | 967,278 | -0.41(-5.18%) |
Jan 25, 2019 | 7.900 | 8.030 | 7.670 | 7.910 | 1,251,000 | +0.06(+0.76%) |
Jan 24, 2019 | 7.740 | 8.050 | 7.610 | 7.850 | 878,844 | +0.09(+1.16%) |
Jan 23, 2019 | 8.160 | 8.160 | 7.420 | 7.760 | 1,571,569 | -0.28(-3.48%) |
Jan 22, 2019 | 8.750 | 8.770 | 7.910 | 8.040 | 2,337,568 | -0.79(-8.95%) |
Jan 18, 2019 | 8.420 | 9.100 | 8.110 | 8.830 | 6,350,700 | +0.42(+4.99%) |
Jan 17, 2019 | 8.200 | 8.570 | 8.150 | 8.410 | 1,456,712 | +0.17(+2.06%) |
Jan 16, 2019 | 8.300 | 8.800 | 8.210 | 8.240 | 1,617,269 | +0.01(+0.12%) |
Jan 15, 2019 | 7.880 | 8.250 | 7.840 | 8.230 | 1,306,507 | +0.37(+4.71%) |
Jan 14, 2019 | 7.740 | 8.080 | 7.685 | 7.860 | 1,889,368 | +0.04(+0.51%) |
Jan 11, 2019 | 7.700 | 7.990 | 7.580 | 7.820 | 1,039,200 | +0.05(+0.64%) |
Jan 10, 2019 | 7.640 | 7.800 | 7.460 | 7.770 | 1,365,318 | +0.02(+0.26%) |
Jan 09, 2019 | 7.670 | 7.880 | 7.550 | 7.750 | 1,271,588 | +0.14(+1.84%) |
Jan 08, 2019 | 7.620 | 7.790 | 7.400 | 7.610 | 1,646,135 | +0.07(+0.93%) |
Jan 07, 2019 | 7.360 | 7.660 | 7.200 | 7.540 | 1,554,758 | +0.28(+3.86%) |
Jan 04, 2019 | 7.030 | 7.380 | 6.890 | 7.260 | 2,134,500 | +0.32(+4.61%) |
Jan 03, 2019 | 7.070 | 7.250 | 6.720 | 6.940 | 1,733,139 | -0.21(-2.94%) |
Jan 02, 2019 | 6.360 | 7.220 | 6.350 | 7.150 | 2,166,751 | +0.61(+9.33%) |
Dec 31, 2018 | 6.800 | 6.940 | 6.210 | 6.540 | 2,837,000 | -0.26(-3.82%) |
Dec 28, 2018 | 6.650 | 7.050 | 6.550 | 6.800 | 1,815,500 | +0.05(+0.74%) |
Dec 27, 2018 | 6.770 | 7.145 | 6.500 | 6.750 | 1,832,889 | -0.17(-2.46%) |
Dec 26, 2018 | 7.160 | 7.419 | 6.730 | 6.920 | 2,003,610 | -0.12(-1.70%) |
Dec 24, 2018 | 6.760 | 7.320 | 6.690 | 7.040 | 989,600 | +0.27(+3.99%) |
Dec 21, 2018 | 7.050 | 7.050 | 6.690 | 6.770 | 5,446,800 | -0.31(-4.38%) |
Dec 20, 2018 | 7.170 | 7.700 | 7.000 | 7.080 | 2,431,807 | -0.05(-0.70%) |
Dec 19, 2018 | 7.360 | 7.730 | 6.990 | 7.130 | 1,970,174 | -0.17(-2.33%) |
Dec 18, 2018 | 7.930 | 8.050 | 7.290 | 7.300 | 2,030,437 | -0.52(-6.65%) |
Dec 17, 2018 | 8.200 | 8.250 | 7.730 | 7.820 | 1,523,477 | -0.47(-5.67%) |
Dec 14, 2018 | 8.510 | 8.840 | 8.245 | 8.290 | 1,127,100 | -0.35(-4.05%) |
Dec 13, 2018 | 8.890 | 8.970 | 8.520 | 8.640 | 1,130,047 | -0.21(-2.37%) |
Dec 12, 2018 | 8.990 | 9.290 | 8.820 | 8.850 | 1,027,410 | +0.03(+0.34%) |
Dec 11, 2018 | 8.940 | 9.040 | 8.510 | 8.820 | 879,718 | +0.05(+0.57%) |
Dec 10, 2018 | 9.040 | 9.240 | 8.730 | 8.770 | 1,436,297 | -0.29(-3.20%) |
Dec 07, 2018 | 9.350 | 9.680 | 9.010 | 9.060 | 842,400 | -0.33(-3.51%) |
Dec 06, 2018 | 9.140 | 9.480 | 9.040 | 9.390 | 1,178,220 | +0.07(+0.75%) |
Dec 04, 2018 | 10.01 | 10.13 | 9.260 | 9.320 | 1,255,600 | -0.72(-7.17%) |
Dec 03, 2018 | 10.01 | 10.23 | 9.570 | 10.04 | 1,058,554 | +0.24(+2.45%) |
Nov 30, 2018 | 9.640 | 9.900 | 9.520 | 9.800 | 1,149,400 | +0.12(+1.24%) |
Nov 29, 2018 | 9.600 | 9.950 | 9.410 | 9.680 | 920,221 | -0.03(-0.31%) |
Nov 28, 2018 | 8.950 | 9.730 | 8.920 | 9.710 | 2,032,167 | +0.61(+6.70%) |
Nov 27, 2018 | 9.760 | 9.800 | 9.020 | 9.100 | 1,531,057 | -0.77(-7.80%) |
Nov 26, 2018 | 9.950 | 10.34 | 9.770 | 9.870 | 1,082,725 | -0.12(-1.20%) |
Nov 23, 2018 | 9.980 | 10.32 | 9.930 | 9.990 | 482,900 | -0.16(-1.58%) |
Nov 21, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.34(+3.47%) | |
Nov 20, 2018 | 9.250 | 9.810 | 9.000 | 9.810 | 4,920,311 | +0.31(+3.26%) |
Nov 19, 2018 | 10.03 | 10.24 | 9.130 | 9.500 | 1,443,316 | -0.65(-6.40%) |
Nov 16, 2018 | 10.17 | 10.41 | 9.870 | 10.15 | 1,397,700 | -0.16(-1.55%) |
Nov 15, 2018 | 9.740 | 10.38 | 9.680 | 10.31 | 1,641,927 | +0.52(+5.31%) |
Nov 14, 2018 | 10.29 | 10.39 | 9.520 | 9.790 | 2,375,483 | -0.30(-2.97%) |
Nov 13, 2018 | 10.16 | 10.59 | 9.950 | 10.09 | 1,822,123 | +0.09(+0.90%) |
Nov 12, 2018 | 10.72 | 10.89 | 9.980 | 10.00 | 1,955,305 | -0.77(-7.15%) |
Nov 09, 2018 | 12.23 | 12.77 | 10.37 | 10.77 | 2,685,500 | -2.45(-18.53%) |
Nov 08, 2018 | 13.44 | 13.51 | 12.96 | 13.22 | 841,189 | -0.12(-0.90%) |
Nov 07, 2018 | 12.88 | 13.69 | 12.70 | 13.34 | 1,050,946 | +0.58(+4.55%) |
Nov 06, 2018 | 12.59 | 13.02 | 12.51 | 12.76 | 1,038,272 | +0.10(+0.79%) |
Nov 05, 2018 | 13.03 | 13.15 | 12.22 | 12.66 | 717,088 | -0.30(-2.31%) |
Nov 02, 2018 | 12.70 | 13.09 | 12.40 | 12.96 | 943,200 | +0.28(+2.21%) |
Nov 01, 2018 | 11.62 | 12.74 | 11.62 | 12.68 | 1,461,385 | +1.12(+9.69%) |
Oct 31, 2018 | 11.70 | 11.96 | 11.48 | 11.56 | 1,142,139 | +0.07(+0.61%) |
Oct 30, 2018 | 11.17 | 11.67 | 11.03 | 11.49 | 1,215,283 | +0.32(+2.86%) |
Oct 29, 2018 | 11.95 | 12.07 | 10.88 | 11.17 | 994,960 | -0.57(-4.86%) |
Oct 26, 2018 | 11.44 | 12.00 | 11.30 | 11.74 | 1,151,500 | +0.05(+0.43%) |
Oct 25, 2018 | 11.32 | 12.25 | 11.13 | 11.69 | 1,635,729 | +0.29(+2.54%) |
Oct 24, 2018 | 13.46 | 13.61 | 11.39 | 11.40 | 2,636,670 | -2.07(-15.37%) |
Oct 23, 2018 | 13.31 | 13.75 | 12.91 | 13.47 | 1,464,025 | -0.14(-1.03%) |
Oct 22, 2018 | 13.94 | 14.10 | 13.36 | 13.61 | 1,350,349 | -0.34(-2.44%) |
Oct 19, 2018 | 14.27 | 14.79 | 13.39 | 13.95 | 2,102,300 | -0.52(-3.59%) |
Oct 18, 2018 | 14.88 | 15.21 | 14.28 | 14.47 | 983,120 | -0.61(-4.05%) |
Oct 17, 2018 | 15.08 | 15.35 | 14.79 | 15.08 | 870,853 | -0.07(-0.46%) |
Oct 16, 2018 | 14.50 | 15.23 | 14.10 | 15.15 | 1,279,039 | +0.73(+5.06%) |
Oct 15, 2018 | 14.97 | 15.30 | 14.41 | 14.42 | 1,132,824 | -0.70(-4.63%) |
Oct 12, 2018 | 15.45 | 15.65 | 14.58 | 15.12 | 1,229,600 | +0.01(+0.07%) |
Oct 11, 2018 | 16.00 | 16.27 | 14.82 | 15.11 | 1,522,776 | -0.94(-5.86%) |
Oct 10, 2018 | 15.85 | 16.44 | 15.81 | 16.05 | 1,458,426 | +0.29(+1.84%) |
Oct 09, 2018 | 16.01 | 16.40 | 15.52 | 15.76 | 1,220,722 | -0.35(-2.17%) |
Oct 08, 2018 | 16.20 | 16.89 | 15.87 | 16.11 | 1,712,714 | -0.38(-2.30%) |
Oct 05, 2018 | 15.92 | 16.62 | 15.90 | 16.49 | 1,251,800 | +0.31(+1.92%) |
Oct 04, 2018 | 16.00 | 16.26 | 15.55 | 16.18 | 1,257,436 | +0.12(+0.75%) |
Oct 03, 2018 | 16.10 | 16.24 | 15.43 | 16.06 | 1,172,500 | -0.03(-0.19%) |
Oct 02, 2018 | 15.91 | 16.14 | 15.57 | 16.09 | 1,934,204 | -0.08(-0.49%) |
Oct 01, 2018 | 17.11 | 17.78 | 16.02 | 16.17 | 2,084,983 | -1.05(-6.10%) |
Sep 28, 2018 | 17.05 | 17.93 | 16.90 | 17.22 | 2,700,200 | +0.10(+0.58%) |
Sep 27, 2018 | 17.64 | 17.94 | 16.86 | 17.12 | 2,020,758 | -0.44(-2.51%) |
Sep 26, 2018 | 17.22 | 18.05 | 16.91 | 17.56 | 2,781,068 | +0.27(+1.56%) |