Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.650 | 4.650 | 4.570 | 4.580 | 43,300 | -0.10(-2.14%) |
May 30, 2019 | 4.610 | 4.700 | 4.575 | 4.680 | 48,683 | +0.08(+1.74%) |
May 29, 2019 | 4.600 | 4.710 | 4.600 | 4.600 | 44,641 | -0.01(-0.22%) |
May 28, 2019 | 4.660 | 4.720 | 4.571 | 4.610 | 121,546 | -0.03(-0.65%) |
May 24, 2019 | 4.650 | 4.660 | 4.570 | 4.640 | 37,700 | -0.03(-0.64%) |
May 23, 2019 | 4.630 | 4.710 | 4.570 | 4.670 | 21,833 | -0.14(-2.91%) |
May 22, 2019 | 4.800 | 4.890 | 4.750 | 4.810 | 50,282 | -0.12(-2.43%) |
May 21, 2019 | 4.850 | 4.930 | 4.840 | 4.930 | 29,060 | +0.10(+2.07%) |
May 20, 2019 | 4.680 | 4.850 | 4.660 | 4.830 | 18,066 | +0.09(+1.90%) |
May 17, 2019 | 4.780 | 4.850 | 4.740 | 4.740 | 23,800 | -0.08(-1.66%) |
May 16, 2019 | 4.730 | 4.850 | 4.720 | 4.820 | 68,926 | +0.19(+4.10%) |
May 15, 2019 | 4.650 | 4.720 | 4.580 | 4.630 | 38,466 | -0.11(-2.32%) |
May 14, 2019 | 4.650 | 4.740 | 4.610 | 4.740 | 68,467 | -0.05(-1.04%) |
May 13, 2019 | 4.740 | 4.850 | 4.650 | 4.790 | 179,089 | -0.01(-0.21%) |
May 10, 2019 | 4.850 | 4.880 | 4.680 | 4.800 | 144,600 | -0.03(-0.62%) |
May 09, 2019 | 4.840 | 4.880 | 4.780 | 4.830 | 162,356 | +0.00(+0.00%) |
May 08, 2019 | 4.930 | 4.930 | 4.720 | 4.830 | 552,686 | -0.09(-1.83%) |
May 07, 2019 | 5.030 | 5.040 | 4.820 | 4.920 | 424,234 | -0.07(-1.40%) |
May 06, 2019 | 5.100 | 5.120 | 4.950 | 4.990 | 577,176 | -0.24(-4.59%) |
May 03, 2019 | 5.120 | 5.230 | 5.080 | 5.230 | 55,900 | +0.11(+2.15%) |
May 02, 2019 | 5.170 | 5.170 | 5.090 | 5.120 | 18,457 | -0.01(-0.19%) |
May 01, 2019 | 5.110 | 5.230 | 5.100 | 5.130 | 33,844 | +0.00(+0.00%) |
Apr 30, 2019 | 5.160 | 5.180 | 5.070 | 5.130 | 28,970 | +0.04(+0.79%) |
Apr 29, 2019 | 5.110 | 5.160 | 5.030 | 5.090 | 92,375 | +0.04(+0.79%) |
Apr 26, 2019 | 5.100 | 5.130 | 4.990 | 5.050 | 47,700 | +0.10(+2.02%) |
Apr 25, 2019 | 5.020 | 5.060 | 4.900 | 4.950 | 89,269 | -0.05(-1.00%) |
Apr 24, 2019 | 5.100 | 5.130 | 5.000 | 5.000 | 24,687 | -0.21(-4.03%) |
Apr 23, 2019 | 5.220 | 5.230 | 5.110 | 5.210 | 54,126 | -0.11(-2.07%) |
Apr 22, 2019 | 5.370 | 5.440 | 5.310 | 5.320 | 14,422 | -0.10(-1.85%) |
Apr 18, 2019 | 5.280 | 5.430 | 5.210 | 5.420 | 567,400 | +0.06(+1.12%) |
Apr 17, 2019 | 5.340 | 5.390 | 5.330 | 5.360 | 25,606 | -0.02(-0.37%) |
Apr 16, 2019 | 5.410 | 5.480 | 5.380 | 5.380 | 21,265 | -0.07(-1.28%) |
Apr 15, 2019 | 5.390 | 5.450 | 5.220 | 5.450 | 69,202 | +0.08(+1.49%) |
Apr 12, 2019 | 5.370 | 5.390 | 5.330 | 5.370 | 41,900 | +0.00(+0.00%) |
Apr 11, 2019 | 5.440 | 5.440 | 5.310 | 5.370 | 40,599 | -0.12(-2.19%) |
Apr 10, 2019 | 5.520 | 5.530 | 5.470 | 5.490 | 60,975 | -0.01(-0.18%) |
Apr 09, 2019 | 5.540 | 5.550 | 5.490 | 5.500 | 45,484 | -0.10(-1.79%) |
Apr 08, 2019 | 5.520 | 5.600 | 5.490 | 5.600 | 53,445 | +0.11(+2.00%) |
Apr 05, 2019 | 5.510 | 5.540 | 5.440 | 5.490 | 27,200 | +0.00(+0.00%) |
Apr 04, 2019 | 5.490 | 5.550 | 5.400 | 5.490 | 19,358 | -0.05(-0.90%) |
Apr 03, 2019 | 5.500 | 5.580 | 5.500 | 5.540 | 44,342 | +0.02(+0.36%) |
Apr 02, 2019 | 5.450 | 5.520 | 5.390 | 5.520 | 20,732 | +0.00(+0.00%) |
Apr 01, 2019 | 5.580 | 5.580 | 5.270 | 5.520 | 39,997 | -0.17(-2.99%) |
Mar 29, 2019 | 5.600 | 5.690 | 5.530 | 5.690 | 176,400 | +0.32(+5.96%) |
Mar 28, 2019 | 5.420 | 5.450 | 5.370 | 5.370 | 28,027 | -0.18(-3.24%) |
Mar 27, 2019 | 5.310 | 5.550 | 5.290 | 5.550 | 137,756 | +0.29(+5.51%) |
Mar 26, 2019 | 5.330 | 5.430 | 5.260 | 5.260 | 76,457 | -0.04(-0.75%) |
Mar 25, 2019 | 5.300 | 5.330 | 5.160 | 5.300 | 497,092 | +0.01(+0.19%) |
Mar 22, 2019 | 5.370 | 5.380 | 5.210 | 5.290 | 64,400 | -0.09(-1.67%) |
Mar 21, 2019 | 5.350 | 5.440 | 5.260 | 5.380 | 32,034 | +0.04(+0.75%) |
Mar 20, 2019 | 5.360 | 5.420 | 5.320 | 5.340 | 30,917 | -0.06(-1.11%) |
Mar 19, 2019 | 5.560 | 5.560 | 5.400 | 5.400 | 18,202 | -0.22(-3.91%) |
Mar 18, 2019 | 5.500 | 5.630 | 5.480 | 5.620 | 67,553 | +0.11(+2.00%) |
Mar 15, 2019 | 5.390 | 5.540 | 5.380 | 5.510 | 68,300 | +0.18(+3.38%) |
Mar 14, 2019 | 5.320 | 5.430 | 5.320 | 5.330 | 28,623 | +0.06(+1.14%) |
Mar 13, 2019 | 5.250 | 5.350 | 5.230 | 5.270 | 24,099 | -0.01(-0.19%) |
Mar 12, 2019 | 5.280 | 5.290 | 5.220 | 5.280 | 26,036 | -0.24(-4.35%) |
Mar 11, 2019 | 5.480 | 5.550 | 5.460 | 5.520 | 36,980 | -0.06(-1.08%) |
Mar 08, 2019 | 5.470 | 5.610 | 5.470 | 5.580 | 24,400 | -0.03(-0.53%) |
Mar 07, 2019 | 5.530 | 5.610 | 5.490 | 5.610 | 31,420 | +0.01(+0.18%) |
Mar 06, 2019 | 5.590 | 5.680 | 5.540 | 5.600 | 61,369 | +0.03(+0.54%) |
Mar 05, 2019 | 5.510 | 5.600 | 5.460 | 5.570 | 46,715 | -0.01(-0.18%) |
Mar 04, 2019 | 5.370 | 5.619 | 5.340 | 5.580 | 146,392 | +0.14(+2.57%) |