Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.370 | 4.470 | 4.360 | 4.420 | 3,177,314 | +0.13(+3.03%) |
May 30, 2019 | 4.200 | 4.330 | 4.190 | 4.290 | 2,596,357 | -0.01(-0.23%) |
May 29, 2019 | 4.350 | 4.360 | 4.290 | 4.300 | 2,437,155 | -0.05(-1.15%) |
May 28, 2019 | 4.200 | 4.350 | 4.180 | 4.350 | 9,467,281 | +0.12(+2.84%) |
May 27, 2019 | 4.220 | 4.280 | 4.220 | 4.230 | 739,051 | +0.01(+0.24%) |
May 24, 2019 | 4.210 | 4.270 | 4.190 | 4.220 | 2,021,433 | +0.01(+0.24%) |
May 23, 2019 | 4.210 | 4.330 | 4.210 | 4.210 | 3,980,177 | +0.04(+0.96%) |
May 22, 2019 | 4.190 | 4.210 | 4.160 | 4.170 | 2,598,517 | -0.03(-0.71%) |
May 21, 2019 | 4.210 | 4.240 | 4.170 | 4.200 | 2,200,160 | -0.05(-1.18%) |
May 17, 2019 | 4.250 | 4.250 | 4.250 | 0 | +0.02(+0.47%) | |
May 16, 2019 | 4.240 | 4.250 | 4.150 | 4.230 | 2,777,699 | -0.03(-0.70%) |
May 15, 2019 | 4.230 | 4.300 | 4.220 | 4.260 | 2,556,818 | +0.05(+1.19%) |
May 14, 2019 | 4.240 | 4.270 | 4.150 | 4.210 | 1,942,842 | -0.07(-1.64%) |
May 13, 2019 | 4.160 | 4.280 | 4.110 | 4.280 | 3,840,080 | +0.20(+4.90%) |
May 10, 2019 | 4.150 | 4.150 | 4.080 | 4.080 | 2,807,101 | -0.06(-1.45%) |
May 09, 2019 | 4.180 | 4.260 | 4.140 | 4.140 | 2,573,681 | -0.03(-0.72%) |
May 08, 2019 | 4.250 | 4.430 | 4.130 | 4.170 | 7,705,003 | +0.11(+2.71%) |
May 07, 2019 | 4.100 | 4.180 | 4.060 | 4.060 | 3,216,235 | -0.06(-1.46%) |
May 06, 2019 | 4.120 | 4.190 | 4.100 | 4.120 | 1,603,816 | -0.01(-0.24%) |
May 03, 2019 | 4.150 | 4.190 | 4.110 | 4.130 | 1,840,005 | +0.03(+0.73%) |
May 02, 2019 | 4.160 | 4.160 | 4.040 | 4.100 | 3,121,682 | -0.02(-0.49%) |
May 01, 2019 | 4.240 | 4.260 | 4.090 | 4.120 | 4,929,721 | -0.14(-3.29%) |
Apr 30, 2019 | 4.320 | 4.380 | 4.260 | 4.260 | 2,806,734 | -0.04(-0.93%) |
Apr 29, 2019 | 4.380 | 4.410 | 4.300 | 4.300 | 2,269,108 | -0.13(-2.93%) |
Apr 26, 2019 | 4.320 | 4.450 | 4.310 | 4.430 | 3,052,918 | +0.13(+3.02%) |
Apr 25, 2019 | 4.400 | 4.410 | 4.250 | 4.300 | 3,306,236 | -0.08(-1.83%) |
Apr 24, 2019 | 4.260 | 4.400 | 4.240 | 4.380 | 2,616,380 | +0.13(+3.06%) |
Apr 23, 2019 | 4.170 | 4.320 | 4.160 | 4.250 | 2,846,297 | +0.02(+0.47%) |
Apr 22, 2019 | 4.320 | 4.320 | 4.210 | 4.230 | 1,356,855 | -0.10(-2.31%) |
Apr 18, 2019 | 4.330 | 4.330 | 4.330 | 0 | -0.15(-3.35%) | |
Apr 17, 2019 | 4.610 | 4.630 | 4.450 | 4.480 | 3,084,273 | -0.14(-3.03%) |
Apr 16, 2019 | 4.590 | 4.650 | 4.560 | 4.620 | 2,158,947 | -0.05(-1.07%) |
Apr 15, 2019 | 4.570 | 4.700 | 4.540 | 4.670 | 2,240,141 | +0.05(+1.08%) |
Apr 12, 2019 | 4.690 | 4.690 | 4.610 | 4.620 | 2,438,995 | -0.03(-0.65%) |
Apr 11, 2019 | 4.640 | 4.760 | 4.610 | 4.650 | 2,842,358 | -0.06(-1.27%) |
Apr 10, 2019 | 4.790 | 4.830 | 4.700 | 4.710 | 4,076,325 | -0.08(-1.67%) |
Apr 09, 2019 | 4.760 | 4.790 | 4.730 | 4.790 | 2,180,384 | +0.06(+1.27%) |
Apr 08, 2019 | 4.730 | 4.760 | 4.680 | 4.730 | 2,157,359 | +0.06(+1.28%) |
Apr 05, 2019 | 4.650 | 4.720 | 4.590 | 4.670 | 2,861,615 | +0.01(+0.21%) |
Apr 04, 2019 | 4.460 | 4.660 | 4.420 | 4.660 | 2,533,314 | +0.12(+2.64%) |
Apr 03, 2019 | 4.500 | 4.570 | 4.450 | 4.540 | 3,120,794 | +0.04(+0.89%) |
Apr 02, 2019 | 4.450 | 4.530 | 4.440 | 4.500 | 2,541,654 | +0.06(+1.35%) |
Apr 01, 2019 | 4.620 | 4.650 | 4.400 | 4.440 | 4,401,077 | -0.16(-3.48%) |
Mar 29, 2019 | 4.630 | 4.680 | 4.570 | 4.600 | 3,140,474 | +0.00(+0.00%) |
Mar 28, 2019 | 4.640 | 4.690 | 4.540 | 4.600 | 3,056,982 | -0.15(-3.16%) |
Mar 27, 2019 | 4.810 | 4.850 | 4.750 | 4.750 | 2,669,416 | -0.08(-1.66%) |
Mar 26, 2019 | 4.790 | 4.850 | 4.760 | 4.830 | 1,987,050 | -0.03(-0.62%) |
Mar 25, 2019 | 4.720 | 4.880 | 4.700 | 4.860 | 3,196,685 | +0.18(+3.85%) |
Mar 22, 2019 | 4.610 | 4.690 | 4.590 | 4.680 | 3,279,053 | +0.07(+1.52%) |
Mar 21, 2019 | 4.580 | 4.640 | 4.500 | 4.610 | 3,664,091 | +0.05(+1.10%) |
Mar 20, 2019 | 4.410 | 4.580 | 4.320 | 4.560 | 4,250,427 | +0.15(+3.40%) |
Mar 19, 2019 | 4.450 | 4.470 | 4.370 | 4.410 | 3,085,617 | -0.02(-0.45%) |
Mar 18, 2019 | 4.510 | 4.560 | 4.410 | 4.430 | 2,488,781 | -0.08(-1.77%) |
Mar 15, 2019 | 4.550 | 4.560 | 4.390 | 4.510 | 10,034,013 | +0.04(+0.89%) |
Mar 14, 2019 | 4.500 | 4.520 | 4.440 | 4.470 | 2,581,091 | -0.10(-2.19%) |
Mar 13, 2019 | 4.680 | 4.720 | 4.560 | 4.570 | 5,121,436 | -0.07(-1.51%) |
Mar 12, 2019 | 4.500 | 4.640 | 4.500 | 4.640 | 4,024,403 | +0.14(+3.11%) |
Mar 11, 2019 | 4.510 | 4.520 | 4.390 | 4.500 | 3,521,108 | +0.00(+0.00%) |
Mar 08, 2019 | 4.350 | 4.520 | 4.310 | 4.500 | 4,405,151 | +0.26(+6.13%) |
Mar 07, 2019 | 4.260 | 4.320 | 4.210 | 4.240 | 3,086,667 | -0.02(-0.47%) |
Mar 06, 2019 | 4.330 | 4.390 | 4.260 | 4.260 | 3,287,756 | -0.08(-1.84%) |
Mar 05, 2019 | 4.290 | 4.370 | 4.260 | 4.340 | 3,372,042 | +0.00(+0.00%) |
Mar 04, 2019 | 4.230 | 4.360 | 4.160 | 4.340 | 7,600,747 | +0.08(+1.88%) |