Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.977 | 4.055 | 3.860 | 4.016 | 9,031,743 | -0.11(-2.60%) |
May 30, 2019 | 4.085 | 4.229 | 4.085 | 4.124 | 4,513,318 | +0.04(+0.95%) |
May 29, 2019 | 3.880 | 4.094 | 3.841 | 4.085 | 8,400,202 | +0.16(+3.97%) |
May 28, 2019 | 4.085 | 4.104 | 3.860 | 3.929 | 11,189,226 | -0.18(-4.28%) |
May 24, 2019 | 4.250 | 4.250 | 4.085 | 4.104 | 5,696,900 | -0.11(-2.55%) |
May 23, 2019 | 4.202 | 4.211 | 4.114 | 4.211 | 5,362,488 | -0.02(-0.46%) |
May 22, 2019 | 4.260 | 4.289 | 4.211 | 4.231 | 3,283,099 | -0.04(-0.91%) |
May 21, 2019 | 4.309 | 4.309 | 4.250 | 4.270 | 2,865,031 | -0.01(-0.23%) |
May 20, 2019 | 4.260 | 4.318 | 4.236 | 4.279 | 2,946,996 | +0.01(+0.23%) |
May 17, 2019 | 4.270 | 4.309 | 4.250 | 4.270 | 6,600,033 | -0.02(-0.45%) |
May 16, 2019 | 4.250 | 4.377 | 4.250 | 4.289 | 5,393,714 | -0.01(-0.23%) |
May 15, 2019 | 4.250 | 4.328 | 4.240 | 4.299 | 4,120,677 | +0.03(+0.68%) |
May 14, 2019 | 4.270 | 4.377 | 4.240 | 4.270 | 7,080,921 | +0.04(+0.92%) |
May 13, 2019 | 4.309 | 4.328 | 4.202 | 4.231 | 5,722,939 | -0.18(-3.98%) |
May 10, 2019 | 4.396 | 4.445 | 4.314 | 4.406 | 6,792,272 | +0.00(+0.00%) |
May 09, 2019 | 4.367 | 4.426 | 4.304 | 4.406 | 9,061,757 | +0.02(+0.44%) |
May 08, 2019 | 4.435 | 4.445 | 4.377 | 4.387 | 4,942,579 | -0.03(-0.66%) |
May 07, 2019 | 4.445 | 4.465 | 4.387 | 4.416 | 4,468,406 | -0.08(-1.74%) |
May 06, 2019 | 4.445 | 4.543 | 4.435 | 4.494 | 3,273,968 | -0.03(-0.65%) |
May 03, 2019 | 4.513 | 4.533 | 4.474 | 4.523 | 4,001,935 | +0.07(+1.53%) |
May 02, 2019 | 4.445 | 4.504 | 4.406 | 4.455 | 6,806,731 | -0.01(-0.22%) |
May 01, 2019 | 4.533 | 4.562 | 4.455 | 4.465 | 6,661,865 | -0.02(-0.43%) |
Apr 30, 2019 | 4.455 | 4.513 | 4.426 | 4.484 | 4,284,631 | +0.03(+0.66%) |
Apr 29, 2019 | 4.465 | 4.509 | 4.426 | 4.455 | 5,165,557 | -0.04(-0.87%) |
Apr 26, 2019 | 4.484 | 4.533 | 4.465 | 4.494 | 7,205,473 | +0.01(+0.22%) |
Apr 25, 2019 | 4.689 | 4.728 | 4.474 | 4.484 | 12,327,298 | -0.21(-4.56%) |
Apr 24, 2019 | 4.660 | 4.708 | 4.611 | 4.699 | 7,874,400 | +0.04(+0.84%) |
Apr 23, 2019 | 4.708 | 4.718 | 4.572 | 4.660 | 10,005,096 | -0.06(-1.24%) |
Apr 22, 2019 | 4.738 | 4.767 | 4.699 | 4.718 | 3,557,049 | -0.04(-0.82%) |
Apr 18, 2019 | 4.757 | 4.855 | 4.738 | 4.757 | 4,289,575 | -0.03(-0.61%) |
Apr 17, 2019 | 4.777 | 4.825 | 4.699 | 4.786 | 7,962,395 | +0.04(+0.82%) |
Apr 16, 2019 | 4.660 | 4.747 | 4.660 | 4.747 | 4,627,445 | +0.07(+1.46%) |
Apr 15, 2019 | 4.660 | 4.743 | 4.601 | 4.679 | 4,135,430 | +0.01(+0.21%) |
Apr 12, 2019 | 4.689 | 4.718 | 4.601 | 4.669 | 7,149,566 | +0.01(+0.21%) |
Apr 11, 2019 | 4.806 | 4.811 | 4.630 | 4.660 | 9,664,794 | -0.16(-3.24%) |
Apr 10, 2019 | 4.874 | 4.874 | 4.796 | 4.816 | 3,832,991 | -0.03(-0.60%) |
Apr 09, 2019 | 4.942 | 4.962 | 4.830 | 4.845 | 5,597,413 | -0.13(-2.55%) |
Apr 08, 2019 | 4.816 | 4.972 | 4.747 | 4.972 | 5,973,894 | +0.13(+2.62%) |
Apr 05, 2019 | 4.767 | 4.864 | 4.757 | 4.845 | 6,885,314 | +0.09(+1.84%) |
Apr 04, 2019 | 4.679 | 4.796 | 4.660 | 4.757 | 6,226,682 | +0.08(+1.67%) |
Apr 03, 2019 | 4.679 | 4.718 | 4.640 | 4.679 | 6,044,589 | +0.04(+0.84%) |
Apr 02, 2019 | 4.621 | 4.660 | 4.518 | 4.640 | 11,083,542 | +0.00(+0.00%) |
Apr 01, 2019 | 4.601 | 4.669 | 4.572 | 4.640 | 6,187,709 | +0.12(+2.59%) |
Mar 29, 2019 | 4.474 | 4.582 | 4.426 | 4.523 | 30,720,278 | +0.08(+1.75%) |
Mar 28, 2019 | 4.601 | 4.621 | 4.426 | 4.445 | 14,861,931 | -0.18(-3.80%) |
Mar 27, 2019 | 4.562 | 4.640 | 4.528 | 4.621 | 6,891,730 | +0.03(+0.64%) |
Mar 26, 2019 | 4.738 | 4.747 | 4.552 | 4.591 | 8,996,796 | -0.09(-1.88%) |
Mar 25, 2019 | 4.426 | 4.699 | 4.426 | 4.679 | 14,495,123 | +0.25(+5.73%) |
Mar 22, 2019 | 4.699 | 4.747 | 4.416 | 4.426 | 22,273,970 | -0.36(-7.54%) |
Mar 21, 2019 | 4.767 | 4.923 | 4.757 | 4.786 | 9,714,528 | -0.06(-1.21%) |
Mar 20, 2019 | 4.747 | 4.855 | 4.650 | 4.845 | 10,909,067 | +0.08(+1.64%) |
Mar 19, 2019 | 4.747 | 4.816 | 4.708 | 4.767 | 13,019,817 | +0.06(+1.24%) |
Mar 18, 2019 | 4.660 | 4.767 | 4.582 | 4.708 | 7,618,054 | +0.06(+1.26%) |
Mar 15, 2019 | 4.562 | 4.650 | 4.552 | 4.650 | 6,186,319 | +0.11(+2.36%) |
Mar 14, 2019 | 4.552 | 4.606 | 4.494 | 4.543 | 5,666,097 | -0.05(-1.06%) |
Mar 13, 2019 | 4.611 | 4.635 | 4.543 | 4.591 | 4,784,537 | -0.02(-0.42%) |
Mar 12, 2019 | 4.611 | 4.669 | 4.577 | 4.611 | 4,560,647 | +0.03(+0.64%) |
Mar 11, 2019 | 4.543 | 4.630 | 4.523 | 4.582 | 4,745,060 | +0.07(+1.51%) |
Mar 08, 2019 | 4.513 | 4.562 | 4.484 | 4.513 | 5,648,378 | -0.03(-0.64%) |
Mar 07, 2019 | 4.611 | 4.611 | 4.465 | 4.543 | 10,342,628 | -0.08(-1.69%) |
Mar 06, 2019 | 4.621 | 4.669 | 4.543 | 4.621 | 4,187,791 | -0.02(-0.42%) |
Mar 05, 2019 | 4.689 | 4.699 | 4.621 | 4.640 | 5,626,934 | -0.05(-1.04%) |
Mar 04, 2019 | 4.757 | 4.777 | 4.650 | 4.689 | 7,614,509 | -0.06(-1.23%) |