Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.101 | 3.101 | 2.712 | 2.902 | 16,170,237 | -0.28(-8.75%) |
May 30, 2019 | 3.435 | 3.443 | 3.109 | 3.181 | 8,939,889 | -0.25(-7.19%) |
May 29, 2019 | 3.658 | 3.682 | 3.292 | 3.427 | 7,600,818 | -0.25(-6.91%) |
May 28, 2019 | 3.682 | 3.797 | 3.650 | 3.682 | 4,225,302 | +0.00(+0.00%) |
May 24, 2019 | 3.634 | 3.690 | 3.586 | 3.682 | 2,020,933 | +0.06(+1.76%) |
May 23, 2019 | 3.682 | 3.729 | 3.546 | 3.618 | 3,329,246 | -0.11(-2.98%) |
May 22, 2019 | 3.777 | 3.824 | 3.674 | 3.729 | 3,278,206 | -0.09(-2.47%) |
May 21, 2019 | 3.784 | 3.855 | 3.769 | 3.824 | 4,115,571 | +0.06(+1.46%) |
May 20, 2019 | 3.855 | 3.879 | 3.769 | 3.769 | 3,688,649 | -0.09(-2.44%) |
May 17, 2019 | 3.855 | 3.950 | 3.840 | 3.863 | 2,718,898 | -0.06(-1.41%) |
May 16, 2019 | 3.934 | 3.973 | 3.867 | 3.918 | 2,880,141 | -0.01(-0.20%) |
May 15, 2019 | 3.926 | 3.958 | 3.871 | 3.926 | 3,822,306 | -0.04(-0.99%) |
May 14, 2019 | 3.910 | 3.997 | 3.879 | 3.965 | 4,094,104 | +0.08(+2.02%) |
May 13, 2019 | 4.044 | 4.060 | 3.792 | 3.887 | 6,811,482 | -0.23(-5.54%) |
May 10, 2019 | 4.217 | 4.264 | 4.060 | 4.115 | 5,428,773 | -0.13(-2.97%) |
May 09, 2019 | 4.249 | 4.288 | 4.060 | 4.241 | 5,800,737 | -0.06(-1.46%) |
May 08, 2019 | 4.375 | 4.437 | 4.304 | 4.304 | 3,126,311 | -0.07(-1.62%) |
May 07, 2019 | 4.485 | 4.520 | 4.319 | 4.375 | 5,649,134 | -0.17(-3.81%) |
May 06, 2019 | 4.390 | 4.642 | 4.343 | 4.548 | 5,561,050 | +0.05(+1.05%) |
May 03, 2019 | 4.139 | 4.544 | 4.139 | 4.500 | 7,943,424 | +0.34(+8.13%) |
May 02, 2019 | 4.257 | 4.469 | 4.115 | 4.162 | 9,252,207 | -0.06(-1.49%) |
May 01, 2019 | 4.917 | 4.917 | 4.154 | 4.225 | 19,473,474 | -1.37(-24.47%) |
Apr 30, 2019 | 5.626 | 5.688 | 5.515 | 5.594 | 3,632,120 | -0.05(-0.84%) |
Apr 29, 2019 | 5.578 | 5.665 | 5.523 | 5.641 | 2,543,309 | +0.02(+0.42%) |
Apr 26, 2019 | 5.515 | 5.626 | 5.452 | 5.618 | 1,789,170 | +0.09(+1.71%) |
Apr 25, 2019 | 5.602 | 5.602 | 5.468 | 5.523 | 1,743,945 | -0.10(-1.82%) |
Apr 24, 2019 | 5.641 | 5.728 | 5.578 | 5.626 | 3,186,118 | -0.02(-0.28%) |
Apr 23, 2019 | 5.429 | 5.657 | 5.413 | 5.641 | 3,558,128 | +0.20(+3.76%) |
Apr 22, 2019 | 5.555 | 5.570 | 5.421 | 5.437 | 3,105,900 | -0.13(-2.40%) |
Apr 18, 2019 | 5.492 | 5.570 | 5.461 | 5.570 | 3,020,250 | +0.06(+1.00%) |
Apr 17, 2019 | 5.555 | 5.578 | 5.476 | 5.515 | 1,696,092 | -0.02(-0.28%) |
Apr 16, 2019 | 5.374 | 5.531 | 5.334 | 5.531 | 3,988,560 | +0.18(+3.38%) |
Apr 15, 2019 | 5.382 | 5.476 | 5.327 | 5.350 | 2,439,511 | -0.03(-0.58%) |
Apr 12, 2019 | 5.476 | 5.531 | 5.362 | 5.382 | 4,792,516 | -0.05(-0.87%) |
Apr 11, 2019 | 5.452 | 5.531 | 5.421 | 5.429 | 1,910,475 | -0.02(-0.29%) |
Apr 10, 2019 | 5.295 | 5.468 | 5.283 | 5.445 | 3,773,354 | +0.16(+2.98%) |
Apr 09, 2019 | 5.295 | 5.397 | 5.256 | 5.287 | 3,327,328 | -0.06(-1.03%) |
Apr 08, 2019 | 5.374 | 5.421 | 5.295 | 5.342 | 3,317,647 | -0.06(-1.02%) |
Apr 05, 2019 | 5.334 | 5.421 | 5.319 | 5.397 | 3,205,941 | +0.06(+1.03%) |
Apr 04, 2019 | 5.232 | 5.405 | 5.232 | 5.342 | 3,020,472 | +0.10(+1.95%) |
Apr 03, 2019 | 5.429 | 5.508 | 5.232 | 5.240 | 5,134,623 | -0.13(-2.35%) |
Apr 02, 2019 | 5.539 | 5.582 | 5.362 | 5.366 | 51,807,076 | -0.18(-3.26%) |
Apr 01, 2019 | 5.437 | 5.586 | 5.433 | 5.547 | 3,608,686 | +0.14(+2.62%) |
Mar 29, 2019 | 5.437 | 5.492 | 5.319 | 5.405 | 4,305,601 | +0.01(+0.15%) |
Mar 28, 2019 | 5.295 | 5.449 | 5.264 | 5.397 | 3,723,166 | +0.11(+2.08%) |
Mar 27, 2019 | 5.153 | 5.366 | 5.138 | 5.287 | 6,218,953 | +0.26(+5.16%) |
Mar 26, 2019 | 4.988 | 5.083 | 4.941 | 5.028 | 3,377,732 | +0.07(+1.43%) |
Mar 25, 2019 | 4.980 | 5.051 | 4.854 | 4.957 | 2,398,002 | -0.03(-0.63%) |
Mar 22, 2019 | 5.303 | 5.303 | 4.965 | 4.988 | 4,227,308 | -0.33(-6.21%) |
Mar 21, 2019 | 5.201 | 5.334 | 5.201 | 5.319 | 2,266,738 | +0.11(+2.11%) |
Mar 20, 2019 | 5.327 | 5.334 | 5.122 | 5.209 | 2,586,397 | -0.12(-2.22%) |
Mar 19, 2019 | 5.452 | 5.484 | 5.311 | 5.327 | 2,485,171 | -0.09(-1.60%) |
Mar 18, 2019 | 5.390 | 5.441 | 5.311 | 5.413 | 2,181,828 | +0.02(+0.44%) |
Mar 15, 2019 | 5.382 | 5.445 | 5.311 | 5.390 | 11,952,758 | +0.01(+0.15%) |
Mar 14, 2019 | 5.484 | 5.496 | 5.327 | 5.382 | 2,961,442 | -0.11(-2.01%) |
Mar 13, 2019 | 5.429 | 5.531 | 5.386 | 5.492 | 2,934,134 | +0.08(+1.45%) |
Mar 12, 2019 | 5.279 | 5.468 | 5.271 | 5.413 | 3,524,625 | +0.15(+2.84%) |
Mar 11, 2019 | 5.193 | 5.299 | 5.177 | 5.264 | 4,850,296 | +0.10(+1.98%) |
Mar 08, 2019 | 5.161 | 5.193 | 5.051 | 5.161 | 3,865,076 | -0.02(-0.46%) |
Mar 07, 2019 | 5.445 | 5.460 | 5.153 | 5.185 | 4,427,581 | -0.22(-4.08%) |
Mar 06, 2019 | 5.500 | 5.531 | 5.397 | 5.405 | 3,865,283 | -0.08(-1.43%) |
Mar 05, 2019 | 5.602 | 5.641 | 5.452 | 5.484 | 2,681,150 | -0.10(-1.83%) |
Mar 04, 2019 | 5.594 | 5.665 | 5.547 | 5.586 | 2,862,547 | -0.02(-0.28%) |