Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.270 | 4.270 | 4.111 | 4.170 | 9,200 | -0.11(-2.57%) |
May 30, 2019 | 4.020 | 4.290 | 4.020 | 4.280 | 24,365 | +0.16(+3.88%) |
May 29, 2019 | 4.150 | 4.150 | 4.060 | 4.120 | 10,359 | -0.03(-0.72%) |
May 28, 2019 | 4.010 | 4.169 | 4.010 | 4.150 | 20,776 | +0.12(+2.98%) |
May 24, 2019 | 4.000 | 4.185 | 4.000 | 4.030 | 20,600 | -0.10(-2.42%) |
May 23, 2019 | 4.140 | 4.180 | 4.020 | 4.130 | 17,832 | -0.07(-1.67%) |
May 22, 2019 | 4.360 | 4.369 | 4.174 | 4.200 | 7,696 | -0.02(-0.47%) |
May 21, 2019 | 4.200 | 4.329 | 4.180 | 4.220 | 18,478 | +0.05(+1.20%) |
May 20, 2019 | 4.200 | 4.460 | 4.170 | 4.170 | 88,441 | -0.10(-2.34%) |
May 17, 2019 | 4.080 | 4.360 | 4.010 | 4.270 | 44,600 | +0.26(+6.48%) |
May 16, 2019 | 4.350 | 4.380 | 3.850 | 4.010 | 245,877 | -0.37(-8.45%) |
May 15, 2019 | 4.430 | 4.430 | 4.170 | 4.380 | 48,820 | -0.02(-0.45%) |
May 14, 2019 | 4.543 | 4.543 | 4.310 | 4.400 | 38,637 | -0.10(-2.22%) |
May 13, 2019 | 4.600 | 4.628 | 4.490 | 4.500 | 56,146 | -0.08(-1.75%) |
May 10, 2019 | 4.590 | 4.680 | 4.580 | 4.580 | 69,100 | -0.04(-0.87%) |
May 09, 2019 | 4.650 | 4.680 | 4.569 | 4.620 | 36,054 | -0.07(-1.49%) |
May 08, 2019 | 4.700 | 4.750 | 4.633 | 4.690 | 64,678 | -0.06(-1.26%) |
May 07, 2019 | 4.520 | 4.750 | 4.520 | 4.750 | 34,600 | +0.21(+4.63%) |
May 06, 2019 | 4.630 | 4.670 | 4.540 | 4.540 | 53,824 | -0.05(-1.09%) |
May 03, 2019 | 4.560 | 4.878 | 4.480 | 4.590 | 139,000 | +0.13(+2.91%) |
May 02, 2019 | 4.450 | 4.630 | 4.380 | 4.460 | 51,409 | +0.03(+0.68%) |
May 01, 2019 | 4.170 | 4.630 | 4.170 | 4.430 | 66,578 | +0.27(+6.49%) |
Apr 30, 2019 | 4.260 | 4.290 | 4.160 | 4.160 | 56,197 | -0.06(-1.42%) |
Apr 29, 2019 | 4.200 | 4.280 | 4.190 | 4.220 | 147,296 | +0.02(+0.48%) |
Apr 26, 2019 | 4.280 | 4.280 | 4.190 | 4.200 | 67,700 | +0.01(+0.24%) |
Apr 25, 2019 | 4.280 | 4.280 | 4.190 | 4.190 | 39,417 | -0.09(-2.10%) |
Apr 24, 2019 | 4.270 | 4.290 | 4.225 | 4.280 | 76,260 | +0.02(+0.47%) |
Apr 23, 2019 | 4.230 | 4.350 | 4.100 | 4.260 | 122,672 | +0.18(+4.41%) |
Apr 22, 2019 | 4.140 | 4.190 | 3.960 | 4.080 | 135,027 | -0.10(-2.39%) |
Apr 18, 2019 | 4.210 | 4.240 | 4.030 | 4.180 | 46,700 | -0.04(-0.95%) |
Apr 17, 2019 | 4.290 | 4.340 | 4.210 | 4.220 | 38,855 | -0.08(-1.81%) |
Apr 16, 2019 | 4.250 | 4.341 | 4.200 | 4.298 | 36,795 | +0.03(+0.65%) |
Apr 15, 2019 | 4.400 | 4.500 | 4.210 | 4.270 | 49,496 | -0.16(-3.61%) |
Apr 12, 2019 | 4.470 | 4.470 | 4.360 | 4.430 | 17,100 | -0.02(-0.45%) |
Apr 11, 2019 | 4.380 | 4.500 | 4.380 | 4.450 | 40,462 | +0.05(+1.14%) |
Apr 10, 2019 | 4.310 | 4.505 | 4.310 | 4.400 | 16,165 | +0.05(+1.15%) |
Apr 09, 2019 | 4.410 | 4.520 | 4.320 | 4.350 | 25,756 | -0.07(-1.58%) |
Apr 08, 2019 | 4.510 | 4.510 | 4.400 | 4.420 | 26,517 | -0.09(-2.00%) |
Apr 05, 2019 | 4.550 | 4.590 | 4.390 | 4.510 | 37,800 | +0.05(+1.12%) |
Apr 04, 2019 | 4.470 | 4.540 | 4.460 | 4.460 | 13,928 | +0.04(+0.90%) |
Apr 03, 2019 | 4.510 | 4.570 | 4.410 | 4.420 | 51,974 | -0.11(-2.43%) |
Apr 02, 2019 | 4.500 | 4.553 | 4.463 | 4.530 | 15,723 | -0.02(-0.44%) |
Apr 01, 2019 | 4.577 | 4.577 | 4.500 | 4.550 | 19,372 | +0.03(+0.66%) |
Mar 29, 2019 | 4.440 | 4.600 | 4.440 | 4.520 | 23,000 | +0.08(+1.80%) |
Mar 28, 2019 | 4.540 | 4.550 | 4.400 | 4.440 | 38,796 | -0.07(-1.55%) |
Mar 27, 2019 | 4.300 | 4.586 | 4.300 | 4.510 | 42,356 | +0.11(+2.50%) |
Mar 26, 2019 | 4.510 | 4.800 | 4.381 | 4.400 | 70,566 | -0.14(-3.08%) |
Mar 25, 2019 | 4.720 | 4.840 | 4.520 | 4.540 | 43,335 | -0.15(-3.20%) |
Mar 22, 2019 | 4.780 | 4.970 | 4.630 | 4.690 | 71,700 | -0.19(-3.99%) |
Mar 21, 2019 | 4.890 | 5.080 | 4.680 | 4.885 | 46,544 | +0.17(+3.50%) |
Mar 20, 2019 | 4.860 | 4.946 | 4.720 | 4.720 | 22,903 | -0.10(-2.07%) |
Mar 19, 2019 | 4.850 | 4.950 | 4.720 | 4.820 | 41,036 | -0.04(-0.82%) |
Mar 18, 2019 | 4.960 | 5.110 | 4.850 | 4.860 | 34,203 | -0.13(-2.61%) |
Mar 15, 2019 | 5.100 | 5.100 | 4.868 | 4.990 | 45,800 | -0.01(-0.20%) |
Mar 14, 2019 | 5.040 | 5.220 | 5.000 | 5.000 | 37,115 | -0.09(-1.77%) |
Mar 13, 2019 | 5.090 | 5.180 | 5.080 | 5.090 | 31,822 | -0.03(-0.59%) |
Mar 12, 2019 | 5.080 | 5.176 | 5.030 | 5.120 | 22,179 | +0.05(+0.99%) |
Mar 11, 2019 | 4.950 | 5.144 | 4.950 | 5.070 | 25,298 | +0.16(+3.26%) |
Mar 08, 2019 | 4.950 | 5.040 | 4.650 | 4.910 | 78,500 | -0.03(-0.61%) |
Mar 07, 2019 | 4.970 | 5.095 | 4.920 | 4.940 | 25,573 | -0.03(-0.60%) |
Mar 06, 2019 | 5.110 | 5.170 | 4.950 | 4.970 | 44,068 | -0.21(-4.05%) |
Mar 05, 2019 | 5.240 | 5.334 | 5.180 | 5.180 | 26,890 | -0.11(-2.08%) |
Mar 04, 2019 | 5.160 | 5.470 | 5.050 | 5.290 | 54,788 | +0.19(+3.73%) |
Mar 01, 2019 | 5.060 | 5.190 | 5.060 | 5.100 | 16,700 | +0.04(+0.79%) |
Feb 28, 2019 | 4.930 | 5.125 | 4.930 | 5.060 | 18,613 | +0.02(+0.40%) |
Feb 27, 2019 | 5.200 | 5.203 | 4.900 | 5.040 | 60,376 | -0.16(-3.08%) |
Feb 26, 2019 | 5.470 | 5.470 | 5.175 | 5.200 | 34,522 | -0.24(-4.41%) |
Feb 25, 2019 | 5.500 | 5.590 | 5.050 | 5.440 | 74,246 | +0.03(+0.55%) |
Feb 22, 2019 | 5.360 | 5.480 | 5.300 | 5.410 | 17,600 | +0.02(+0.37%) |
Feb 21, 2019 | 5.680 | 5.700 | 5.360 | 5.390 | 77,421 | -0.14(-2.53%) |
Feb 20, 2019 | 5.350 | 5.600 | 5.350 | 5.530 | 95,891 | +0.19(+3.56%) |
Feb 19, 2019 | 5.250 | 5.410 | 5.170 | 5.340 | 91,160 | +0.17(+3.29%) |
Feb 15, 2019 | 5.050 | 5.290 | 5.020 | 5.170 | 86,200 | +0.14(+2.78%) |
Feb 14, 2019 | 5.030 | 5.150 | 4.950 | 5.030 | 103,834 | +0.05(+1.00%) |
Feb 13, 2019 | 4.910 | 5.050 | 4.910 | 4.980 | 49,786 | +0.05(+1.01%) |
Feb 12, 2019 | 5.050 | 5.120 | 4.930 | 4.930 | 49,500 | -0.10(-1.99%) |
Feb 11, 2019 | 5.000 | 5.110 | 4.907 | 5.030 | 79,749 | +0.02(+0.40%) |
Feb 08, 2019 | 5.120 | 5.120 | 4.970 | 5.010 | 35,400 | -0.02(-0.40%) |
Feb 07, 2019 | 5.070 | 5.070 | 4.894 | 5.030 | 33,635 | -0.02(-0.40%) |
Feb 06, 2019 | 4.950 | 5.050 | 4.830 | 5.050 | 37,539 | +0.13(+2.64%) |
Feb 05, 2019 | 5.050 | 5.100 | 4.873 | 4.920 | 59,546 | -0.15(-2.96%) |
Feb 04, 2019 | 5.100 | 5.187 | 5.070 | 5.070 | 63,632 | -0.05(-0.98%) |
Feb 01, 2019 | 5.130 | 5.200 | 5.060 | 5.120 | 32,000 | -0.01(-0.19%) |
Jan 31, 2019 | 5.110 | 5.210 | 5.001 | 5.130 | 61,789 | +0.01(+0.20%) |
Jan 30, 2019 | 5.440 | 5.440 | 5.050 | 5.120 | 71,432 | -0.12(-2.29%) |
Jan 29, 2019 | 5.050 | 5.500 | 5.000 | 5.240 | 285,132 | +0.28(+5.65%) |
Jan 28, 2019 | 4.750 | 5.087 | 4.480 | 4.960 | 159,353 | +0.51(+11.46%) |
Jan 25, 2019 | 4.920 | 5.000 | 4.410 | 4.450 | 292,400 | -0.49(-9.92%) |
Jan 24, 2019 | 5.000 | 5.150 | 4.710 | 4.940 | 243,275 | +0.42(+9.29%) |
Jan 23, 2019 | 4.470 | 4.692 | 4.450 | 4.520 | 85,843 | +0.13(+2.96%) |
Jan 22, 2019 | 4.260 | 4.490 | 4.239 | 4.390 | 59,521 | +0.13(+3.05%) |
Jan 18, 2019 | 4.320 | 4.410 | 4.150 | 4.260 | 60,900 | -0.04(-0.93%) |
Jan 17, 2019 | 4.320 | 4.460 | 4.250 | 4.300 | 111,625 | +0.00(+0.00%) |
Jan 16, 2019 | 4.000 | 4.500 | 4.000 | 4.300 | 228,924 | +0.33(+8.31%) |
Jan 15, 2019 | 3.850 | 3.970 | 3.850 | 3.970 | 15,776 | +0.12(+3.12%) |
Jan 14, 2019 | 3.960 | 3.980 | 3.850 | 3.850 | 14,940 | -0.11(-2.78%) |
Jan 11, 2019 | 3.920 | 4.000 | 3.920 | 3.960 | 68,700 | +0.06(+1.54%) |
Jan 10, 2019 | 3.890 | 3.960 | 3.869 | 3.900 | 13,654 | +0.00(+0.00%) |
Jan 09, 2019 | 3.940 | 3.940 | 3.850 | 3.900 | 46,887 | -0.03(-0.76%) |
Jan 08, 2019 | 3.980 | 4.040 | 3.930 | 3.930 | 74,387 | -0.04(-1.01%) |
Jan 07, 2019 | 3.960 | 4.100 | 3.941 | 3.970 | 48,525 | -0.03(-0.75%) |
Jan 04, 2019 | 3.970 | 4.040 | 3.950 | 4.000 | 111,900 | +0.05(+1.27%) |
Jan 03, 2019 | 3.930 | 3.970 | 3.930 | 3.950 | 41,336 | +0.00(+0.00%) |
Jan 02, 2019 | 3.950 | 4.000 | 3.930 | 3.950 | 53,672 | +0.01(+0.25%) |
Dec 31, 2018 | 3.640 | 4.010 | 3.600 | 3.940 | 50,200 | -0.06(-1.50%) |
Dec 28, 2018 | 3.950 | 4.000 | 3.890 | 4.000 | 49,100 | +0.08(+2.04%) |
Dec 27, 2018 | 3.710 | 3.950 | 3.703 | 3.920 | 52,033 | +0.11(+2.89%) |
Dec 26, 2018 | 3.690 | 3.870 | 3.620 | 3.810 | 65,157 | +0.19(+5.25%) |
Dec 24, 2018 | 3.340 | 3.940 | 3.250 | 3.620 | 70,600 | +0.25(+7.42%) |
Dec 21, 2018 | 3.420 | 3.520 | 3.300 | 3.370 | 46,300 | -0.05(-1.46%) |
Dec 20, 2018 | 3.650 | 3.780 | 3.300 | 3.420 | 107,468 | -0.25(-6.81%) |
Dec 19, 2018 | 3.700 | 3.880 | 3.600 | 3.670 | 34,577 | -0.03(-0.81%) |
Dec 18, 2018 | 3.770 | 3.940 | 3.600 | 3.700 | 53,562 | -0.12(-3.14%) |
Dec 17, 2018 | 3.750 | 3.980 | 3.670 | 3.820 | 46,784 | -0.12(-3.05%) |
Dec 14, 2018 | 3.950 | 4.000 | 3.880 | 3.940 | 28,300 | -0.06(-1.50%) |
Dec 13, 2018 | 3.990 | 4.000 | 3.950 | 4.000 | 28,483 | +0.02(+0.50%) |
Dec 12, 2018 | 3.940 | 4.000 | 3.855 | 3.980 | 35,614 | +0.07(+1.79%) |
Dec 11, 2018 | 3.990 | 4.040 | 3.840 | 3.910 | 34,946 | -0.06(-1.51%) |
Dec 10, 2018 | 3.950 | 4.020 | 3.800 | 3.970 | 35,384 | +0.04(+1.02%) |
Dec 07, 2018 | 4.010 | 4.070 | 3.870 | 3.930 | 20,100 | -0.08(-2.00%) |
Dec 06, 2018 | 3.950 | 4.040 | 3.948 | 4.010 | 26,045 | +0.03(+0.75%) |
Dec 04, 2018 | 3.960 | 4.100 | 3.840 | 3.980 | 43,300 | +0.05(+1.27%) |
Dec 03, 2018 | 3.960 | 4.120 | 3.920 | 3.930 | 28,079 | +0.01(+0.26%) |
Nov 30, 2018 | 3.950 | 4.030 | 3.920 | 3.920 | 54,400 | -0.08(-2.00%) |
Nov 29, 2018 | 3.950 | 4.000 | 3.925 | 4.000 | 13,632 | +0.00(+0.00%) |
Nov 28, 2018 | 3.890 | 4.050 | 3.890 | 4.000 | 31,957 | +0.08(+2.04%) |
Nov 27, 2018 | 3.950 | 4.050 | 3.859 | 3.920 | 21,642 | -0.07(-1.75%) |
Nov 26, 2018 | 3.970 | 4.050 | 3.954 | 3.990 | 38,238 | +0.05(+1.27%) |
Nov 23, 2018 | 3.970 | 4.140 | 3.760 | 3.940 | 39,800 | -0.03(-0.76%) |
Nov 21, 2018 | 3.970 | 3.970 | 3.970 | 0 | +0.10(+2.58%) | |
Nov 20, 2018 | 3.790 | 3.980 | 3.700 | 3.870 | 43,055 | +0.04(+1.04%) |
Nov 19, 2018 | 3.990 | 4.010 | 3.800 | 3.830 | 53,067 | -0.18(-4.49%) |
Nov 16, 2018 | 3.700 | 4.125 | 3.681 | 4.010 | 90,700 | +0.20(+5.25%) |
Nov 15, 2018 | 3.610 | 3.850 | 3.610 | 3.810 | 36,849 | +0.21(+5.83%) |
Nov 14, 2018 | 3.720 | 3.800 | 3.550 | 3.600 | 29,334 | -0.10(-2.70%) |
Nov 13, 2018 | 3.690 | 3.780 | 3.600 | 3.700 | 58,507 | +0.04(+1.09%) |
Nov 12, 2018 | 3.780 | 3.930 | 3.600 | 3.660 | 59,360 | -0.09(-2.40%) |
Nov 09, 2018 | 3.770 | 3.820 | 3.700 | 3.750 | 64,200 | -0.09(-2.34%) |
Nov 08, 2018 | 3.950 | 4.020 | 3.760 | 3.840 | 107,310 | -0.11(-2.78%) |
Nov 07, 2018 | 3.800 | 4.040 | 3.763 | 3.950 | 305,846 | +0.15(+3.95%) |
Nov 06, 2018 | 3.930 | 3.950 | 3.760 | 3.800 | 79,518 | -0.12(-3.06%) |
Nov 05, 2018 | 3.710 | 3.975 | 3.700 | 3.920 | 186,178 | +0.37(+10.42%) |
Nov 02, 2018 | 4.090 | 4.160 | 3.500 | 3.550 | 339,900 | -0.49(-12.13%) |
Nov 01, 2018 | 4.040 | 4.200 | 4.010 | 4.040 | 69,582 | -0.01(-0.25%) |
Oct 31, 2018 | 3.980 | 4.230 | 3.980 | 4.050 | 108,157 | +0.07(+1.76%) |
Oct 30, 2018 | 3.930 | 4.199 | 3.869 | 3.980 | 83,126 | +0.02(+0.51%) |
Oct 29, 2018 | 4.050 | 4.160 | 3.850 | 3.960 | 140,913 | -0.08(-1.98%) |
Oct 26, 2018 | 4.170 | 4.180 | 3.960 | 4.040 | 82,600 | -0.16(-3.81%) |
Oct 25, 2018 | 4.000 | 4.290 | 3.750 | 4.200 | 204,714 | +0.24(+6.06%) |
Oct 24, 2018 | 3.800 | 4.240 | 3.800 | 3.960 | 148,842 | -0.04(-1.00%) |
Oct 23, 2018 | 4.150 | 4.210 | 3.770 | 4.000 | 275,817 | -0.32(-7.41%) |
Oct 22, 2018 | 5.980 | 5.980 | 4.100 | 4.320 | 717,372 | -1.70(-28.24%) |
Oct 19, 2018 | 6.300 | 6.510 | 5.750 | 6.020 | 200,200 | -0.22(-3.53%) |
Oct 18, 2018 | 6.790 | 6.860 | 5.610 | 6.240 | 351,547 | -0.35(-5.31%) |
Oct 17, 2018 | 6.280 | 6.860 | 6.020 | 6.590 | 267,188 | +0.24(+3.78%) |
Oct 16, 2018 | 6.400 | 6.430 | 5.501 | 6.350 | 361,896 | +0.02(+0.32%) |
Oct 15, 2018 | 5.690 | 6.350 | 5.540 | 6.330 | 409,996 | +0.79(+14.26%) |
Oct 12, 2018 | 5.680 | 5.760 | 5.300 | 5.540 | 182,600 | -0.08(-1.42%) |
Oct 11, 2018 | 6.210 | 6.210 | 5.540 | 5.620 | 217,339 | -0.43(-7.11%) |
Oct 10, 2018 | 5.700 | 6.350 | 5.430 | 6.050 | 340,774 | +0.43(+7.65%) |
Oct 09, 2018 | 5.250 | 5.690 | 5.250 | 5.620 | 184,991 | +0.33(+6.24%) |
Oct 08, 2018 | 5.280 | 5.634 | 5.250 | 5.290 | 184,936 | +0.13(+2.52%) |
Oct 05, 2018 | 5.200 | 5.250 | 4.890 | 5.160 | 110,600 | +0.19(+3.82%) |
Oct 04, 2018 | 5.010 | 5.270 | 4.910 | 4.970 | 145,860 | -0.06(-1.19%) |
Oct 03, 2018 | 4.980 | 5.346 | 4.740 | 5.030 | 213,544 | +0.38(+8.17%) |
Oct 02, 2018 | 4.410 | 4.710 | 4.120 | 4.650 | 132,951 | +0.00(+0.00%) |