Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.700 | 3.730 | 3.580 | 3.710 | 659,100 | -0.01(-0.27%) |
May 30, 2019 | 3.800 | 3.850 | 3.710 | 3.720 | 481,652 | -0.09(-2.36%) |
May 29, 2019 | 3.840 | 3.910 | 3.790 | 3.810 | 488,070 | -0.06(-1.55%) |
May 28, 2019 | 3.960 | 3.970 | 3.850 | 3.870 | 441,881 | -0.10(-2.52%) |
May 24, 2019 | 3.950 | 4.000 | 3.930 | 3.970 | 1,008,800 | +0.03(+0.76%) |
May 23, 2019 | 3.900 | 3.970 | 3.880 | 3.940 | 669,547 | +0.01(+0.25%) |
May 22, 2019 | 3.890 | 3.940 | 3.840 | 3.930 | 561,312 | +0.03(+0.77%) |
May 21, 2019 | 3.880 | 3.950 | 3.870 | 3.900 | 321,463 | +0.03(+0.78%) |
May 20, 2019 | 3.780 | 3.905 | 3.780 | 3.870 | 380,561 | -0.04(-1.02%) |
May 17, 2019 | 3.870 | 3.962 | 3.820 | 3.910 | 342,300 | -0.01(-0.26%) |
May 16, 2019 | 3.940 | 4.050 | 3.920 | 3.920 | 296,867 | -0.02(-0.51%) |
May 15, 2019 | 3.960 | 3.980 | 3.890 | 3.940 | 599,274 | -0.05(-1.25%) |
May 14, 2019 | 4.010 | 4.090 | 3.990 | 3.990 | 521,770 | -0.01(-0.25%) |
May 13, 2019 | 4.050 | 4.070 | 3.980 | 4.000 | 547,383 | -0.14(-3.38%) |
May 10, 2019 | 4.160 | 4.160 | 4.050 | 4.140 | 350,900 | -0.04(-0.96%) |
May 09, 2019 | 4.180 | 4.210 | 4.090 | 4.180 | 1,020,222 | -0.03(-0.71%) |
May 08, 2019 | 4.200 | 4.240 | 4.120 | 4.210 | 358,713 | -0.01(-0.24%) |
May 07, 2019 | 4.320 | 4.350 | 4.190 | 4.220 | 405,715 | -0.15(-3.43%) |
May 06, 2019 | 4.220 | 4.400 | 4.170 | 4.370 | 401,091 | +0.06(+1.39%) |
May 03, 2019 | 4.230 | 4.350 | 4.170 | 4.310 | 710,000 | +0.11(+2.62%) |
May 02, 2019 | 4.040 | 4.225 | 3.970 | 4.200 | 503,447 | +0.15(+3.70%) |
May 01, 2019 | 4.140 | 4.169 | 4.000 | 4.050 | 1,566,127 | -0.09(-2.17%) |
Apr 30, 2019 | 4.350 | 4.350 | 4.130 | 4.140 | 1,313,911 | -0.21(-4.83%) |
Apr 29, 2019 | 4.360 | 4.390 | 4.249 | 4.350 | 386,748 | +0.00(+0.00%) |
Apr 26, 2019 | 4.280 | 4.410 | 4.260 | 4.350 | 895,200 | +0.10(+2.35%) |
Apr 25, 2019 | 4.180 | 4.355 | 4.040 | 4.250 | 1,132,685 | +0.01(+0.24%) |
Apr 24, 2019 | 4.610 | 4.620 | 4.051 | 4.240 | 1,587,919 | -0.18(-4.07%) |
Apr 23, 2019 | 4.190 | 4.510 | 4.120 | 4.420 | 1,014,048 | +0.25(+6.00%) |
Apr 22, 2019 | 4.100 | 4.180 | 4.060 | 4.170 | 406,744 | +0.07(+1.71%) |
Apr 18, 2019 | 3.980 | 4.130 | 3.930 | 4.100 | 630,700 | +0.09(+2.24%) |
Apr 17, 2019 | 4.270 | 4.350 | 3.965 | 4.010 | 659,932 | -0.24(-5.65%) |
Apr 16, 2019 | 4.280 | 4.310 | 4.200 | 4.250 | 297,796 | -0.02(-0.47%) |
Apr 15, 2019 | 4.410 | 4.430 | 4.240 | 4.270 | 328,153 | -0.13(-2.95%) |
Apr 12, 2019 | 4.350 | 4.480 | 4.328 | 4.400 | 444,200 | +0.08(+1.85%) |
Apr 11, 2019 | 4.390 | 4.400 | 4.235 | 4.320 | 1,439,971 | -0.08(-1.82%) |
Apr 10, 2019 | 4.550 | 4.560 | 4.370 | 4.400 | 988,276 | -0.15(-3.30%) |
Apr 09, 2019 | 4.590 | 4.590 | 4.460 | 4.550 | 631,351 | -0.04(-0.87%) |
Apr 08, 2019 | 4.440 | 4.610 | 4.432 | 4.590 | 527,316 | +0.10(+2.23%) |
Apr 05, 2019 | 4.580 | 4.590 | 4.470 | 4.490 | 647,300 | -0.08(-1.75%) |
Apr 04, 2019 | 4.650 | 4.690 | 4.450 | 4.570 | 500,142 | -0.07(-1.51%) |
Apr 03, 2019 | 4.570 | 4.710 | 4.420 | 4.640 | 812,521 | +0.09(+1.98%) |
Apr 02, 2019 | 4.540 | 4.550 | 4.480 | 4.550 | 476,261 | -0.02(-0.44%) |
Apr 01, 2019 | 4.750 | 4.830 | 4.540 | 4.570 | 756,422 | -0.20(-4.19%) |
Mar 29, 2019 | 4.710 | 4.785 | 4.690 | 4.770 | 580,600 | +0.07(+1.49%) |
Mar 28, 2019 | 4.690 | 4.760 | 4.570 | 4.700 | 542,604 | +0.03(+0.64%) |
Mar 27, 2019 | 4.610 | 4.680 | 4.450 | 4.670 | 457,976 | +0.04(+0.86%) |
Mar 26, 2019 | 4.700 | 4.780 | 4.600 | 4.630 | 426,915 | -0.01(-0.22%) |
Mar 25, 2019 | 4.700 | 4.730 | 4.580 | 4.640 | 297,632 | -0.07(-1.49%) |
Mar 22, 2019 | 4.780 | 4.890 | 4.710 | 4.710 | 663,000 | -0.09(-1.87%) |
Mar 21, 2019 | 4.820 | 4.960 | 4.750 | 4.800 | 663,328 | -0.05(-1.03%) |
Mar 20, 2019 | 4.820 | 4.910 | 4.720 | 4.850 | 681,732 | +0.04(+0.83%) |
Mar 19, 2019 | 4.700 | 4.840 | 4.630 | 4.810 | 508,870 | +0.14(+3.00%) |
Mar 18, 2019 | 4.400 | 4.680 | 4.390 | 4.670 | 814,230 | +0.21(+4.71%) |
Mar 15, 2019 | 4.410 | 4.570 | 4.315 | 4.460 | 5,724,900 | +0.05(+1.13%) |
Mar 14, 2019 | 4.560 | 4.600 | 4.400 | 4.410 | 1,448,370 | -0.17(-3.71%) |
Mar 13, 2019 | 4.650 | 4.740 | 4.515 | 4.580 | 1,324,126 | -0.05(-1.08%) |
Mar 12, 2019 | 4.720 | 4.780 | 4.519 | 4.630 | 1,415,498 | -0.09(-1.91%) |
Mar 11, 2019 | 4.800 | 4.830 | 4.580 | 4.720 | 1,389,766 | -0.05(-1.05%) |
Mar 08, 2019 | 4.880 | 4.950 | 4.710 | 4.770 | 868,100 | -0.15(-3.05%) |
Mar 07, 2019 | 4.990 | 4.990 | 4.830 | 4.920 | 491,337 | -0.08(-1.60%) |
Mar 06, 2019 | 5.110 | 5.130 | 4.930 | 5.000 | 507,124 | -0.12(-2.34%) |
Mar 05, 2019 | 5.080 | 5.210 | 5.010 | 5.120 | 613,854 | -0.02(-0.39%) |
Mar 04, 2019 | 5.170 | 5.176 | 4.990 | 5.140 | 671,439 | -0.02(-0.39%) |