Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.790 | 4.870 | 4.680 | 4.840 | 2,371,400 | +0.03(+0.62%) |
May 30, 2019 | 4.810 | 4.870 | 4.670 | 4.810 | 1,924,294 | +0.00(+0.00%) |
May 29, 2019 | 4.580 | 4.830 | 4.540 | 4.810 | 1,688,543 | +0.15(+3.22%) |
May 28, 2019 | 4.760 | 4.850 | 4.650 | 4.660 | 1,202,398 | -0.03(-0.64%) |
May 24, 2019 | 4.710 | 4.760 | 4.590 | 4.690 | 1,126,800 | +0.00(+0.00%) |
May 23, 2019 | 4.620 | 4.740 | 4.520 | 4.690 | 1,268,919 | -0.01(-0.21%) |
May 22, 2019 | 4.880 | 4.940 | 4.550 | 4.700 | 1,808,186 | -0.11(-2.29%) |
May 21, 2019 | 4.680 | 4.810 | 4.660 | 4.810 | 1,453,885 | +0.15(+3.22%) |
May 20, 2019 | 4.600 | 4.780 | 4.430 | 4.660 | 2,295,470 | -0.01(-0.21%) |
May 17, 2019 | 4.580 | 4.780 | 4.480 | 4.670 | 1,717,300 | +0.00(+0.00%) |
May 16, 2019 | 4.890 | 4.950 | 4.580 | 4.670 | 2,307,001 | -0.06(-1.27%) |
May 15, 2019 | 4.410 | 4.730 | 4.350 | 4.730 | 2,894,634 | +0.28(+6.29%) |
May 14, 2019 | 4.360 | 4.510 | 4.225 | 4.450 | 2,552,094 | +0.11(+2.53%) |
May 13, 2019 | 4.260 | 4.370 | 4.030 | 4.340 | 3,336,057 | -0.03(-0.69%) |
May 10, 2019 | 4.040 | 4.700 | 4.040 | 4.370 | 2,542,600 | +0.04(+0.92%) |
May 09, 2019 | 4.330 | 4.400 | 4.040 | 4.330 | 2,688,632 | -0.09(-2.04%) |
May 08, 2019 | 4.210 | 4.470 | 4.210 | 4.420 | 1,826,459 | +0.20(+4.74%) |
May 07, 2019 | 4.600 | 4.640 | 4.130 | 4.220 | 2,402,210 | -0.40(-8.66%) |
May 06, 2019 | 4.360 | 4.660 | 4.310 | 4.620 | 2,038,330 | +0.11(+2.44%) |
May 03, 2019 | 4.230 | 4.550 | 4.190 | 4.510 | 2,696,300 | +0.29(+6.87%) |
May 02, 2019 | 4.190 | 4.290 | 4.100 | 4.220 | 2,108,421 | +0.04(+0.96%) |
May 01, 2019 | 4.320 | 4.390 | 4.160 | 4.180 | 1,602,761 | -0.15(-3.46%) |
Apr 30, 2019 | 4.490 | 4.490 | 4.210 | 4.330 | 1,711,268 | -0.15(-3.35%) |
Apr 29, 2019 | 4.450 | 4.530 | 4.410 | 4.480 | 1,534,560 | -0.02(-0.44%) |
Apr 26, 2019 | 4.390 | 4.500 | 4.300 | 4.500 | 1,539,200 | +0.11(+2.51%) |
Apr 25, 2019 | 4.290 | 4.510 | 4.197 | 4.390 | 1,727,008 | +0.07(+1.62%) |
Apr 24, 2019 | 4.390 | 4.500 | 4.280 | 4.320 | 1,652,264 | -0.09(-2.04%) |
Apr 23, 2019 | 4.160 | 4.500 | 4.120 | 4.410 | 5,731,554 | +0.26(+6.27%) |
Apr 22, 2019 | 4.150 | 4.160 | 4.030 | 4.150 | 3,766,674 | +0.04(+0.97%) |
Apr 18, 2019 | 4.490 | 4.490 | 3.950 | 4.110 | 20,775,500 | -0.33(-7.43%) |
Apr 17, 2019 | 5.070 | 5.080 | 4.300 | 4.440 | 8,737,962 | -0.63(-12.43%) |
Apr 16, 2019 | 4.710 | 5.240 | 4.600 | 5.070 | 3,565,514 | +0.31(+6.51%) |
Apr 15, 2019 | 4.930 | 4.960 | 4.560 | 4.760 | 2,491,421 | -0.15(-3.05%) |
Apr 12, 2019 | 5.080 | 5.080 | 4.745 | 4.910 | 2,709,800 | -0.12(-2.39%) |
Apr 11, 2019 | 5.190 | 5.200 | 4.950 | 5.030 | 2,578,481 | -0.16(-3.08%) |
Apr 10, 2019 | 5.240 | 5.300 | 5.000 | 5.190 | 2,109,474 | -0.04(-0.76%) |
Apr 09, 2019 | 5.540 | 5.540 | 5.190 | 5.230 | 2,156,608 | -0.33(-5.94%) |
Apr 08, 2019 | 5.470 | 5.690 | 5.330 | 5.560 | 1,427,811 | +0.05(+0.91%) |
Apr 05, 2019 | 5.460 | 5.590 | 5.410 | 5.510 | 1,325,100 | +0.07(+1.29%) |
Apr 04, 2019 | 5.510 | 5.510 | 5.320 | 5.440 | 1,424,303 | -0.08(-1.45%) |
Apr 03, 2019 | 5.560 | 5.620 | 5.370 | 5.520 | 1,360,863 | +0.07(+1.28%) |
Apr 02, 2019 | 5.330 | 5.590 | 5.330 | 5.450 | 1,168,530 | +0.10(+1.87%) |
Apr 01, 2019 | 5.300 | 5.500 | 5.260 | 5.350 | 1,495,193 | +0.09(+1.71%) |
Mar 29, 2019 | 5.120 | 5.270 | 5.100 | 5.260 | 1,164,400 | +0.19(+3.75%) |
Mar 28, 2019 | 5.080 | 5.130 | 4.910 | 5.070 | 1,417,637 | -0.01(-0.20%) |
Mar 27, 2019 | 5.280 | 5.300 | 5.020 | 5.080 | 1,476,199 | -0.22(-4.15%) |
Mar 26, 2019 | 5.040 | 5.370 | 4.950 | 5.300 | 1,853,197 | +0.31(+6.21%) |
Mar 25, 2019 | 5.370 | 5.460 | 4.930 | 4.990 | 3,171,404 | -0.38(-7.08%) |
Mar 22, 2019 | 5.760 | 5.800 | 5.340 | 5.370 | 1,984,400 | -0.39(-6.77%) |
Mar 21, 2019 | 5.380 | 5.790 | 5.311 | 5.760 | 1,483,381 | +0.31(+5.69%) |
Mar 20, 2019 | 5.600 | 5.730 | 5.420 | 5.450 | 1,898,365 | -0.17(-3.02%) |
Mar 19, 2019 | 5.640 | 5.890 | 5.510 | 5.620 | 1,976,405 | +0.00(+0.00%) |
Mar 18, 2019 | 5.480 | 5.760 | 5.410 | 5.620 | 1,796,357 | +0.14(+2.55%) |
Mar 15, 2019 | 5.650 | 5.675 | 5.280 | 5.480 | 3,914,400 | -0.15(-2.66%) |
Mar 14, 2019 | 5.610 | 5.760 | 5.460 | 5.630 | 1,715,336 | +0.00(+0.00%) |
Mar 13, 2019 | 5.400 | 5.700 | 5.250 | 5.630 | 2,196,615 | +0.24(+4.45%) |
Mar 12, 2019 | 5.240 | 5.490 | 5.080 | 5.390 | 1,821,853 | +0.12(+2.28%) |
Mar 11, 2019 | 5.100 | 5.280 | 4.880 | 5.270 | 2,764,855 | +0.21(+4.15%) |
Mar 08, 2019 | 4.940 | 5.070 | 4.670 | 5.060 | 2,447,200 | +0.03(+0.60%) |
Mar 07, 2019 | 4.600 | 5.150 | 4.600 | 5.030 | 3,714,661 | +0.42(+9.11%) |
Mar 06, 2019 | 4.990 | 5.100 | 4.570 | 4.610 | 3,545,442 | -0.41(-8.17%) |
Mar 05, 2019 | 4.320 | 5.120 | 4.150 | 5.020 | 7,860,248 | +0.88(+21.26%) |
Mar 04, 2019 | 5.220 | 5.230 | 4.050 | 4.140 | 11,897,004 | -0.92(-18.18%) |