Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.370 | 4.460 | 4.340 | 4.400 | 7,820,500 | +0.06(+1.38%) |
Jun 27, 2019 | 4.360 | 4.360 | 4.210 | 4.340 | 6,466,506 | +0.02(+0.46%) |
Jun 26, 2019 | 4.430 | 4.490 | 4.310 | 4.320 | 5,294,163 | -0.08(-1.82%) |
Jun 25, 2019 | 4.440 | 4.570 | 4.400 | 4.400 | 3,246,796 | -0.02(-0.45%) |
Jun 24, 2019 | 4.500 | 4.590 | 4.405 | 4.420 | 2,974,821 | -0.06(-1.34%) |
Jun 21, 2019 | 4.560 | 4.560 | 4.450 | 4.480 | 2,964,500 | -0.08(-1.75%) |
Jun 20, 2019 | 4.700 | 4.720 | 4.485 | 4.560 | 3,656,767 | -0.08(-1.72%) |
Jun 19, 2019 | 4.620 | 4.690 | 4.580 | 4.640 | 2,393,830 | +0.03(+0.65%) |
Jun 18, 2019 | 4.580 | 4.640 | 4.520 | 4.610 | 2,215,839 | +0.07(+1.54%) |
Jun 17, 2019 | 4.480 | 4.580 | 4.450 | 4.540 | 2,139,295 | +0.08(+1.79%) |
Jun 14, 2019 | 4.490 | 4.490 | 4.420 | 4.460 | 2,878,400 | -0.05(-1.11%) |
Jun 13, 2019 | 4.540 | 4.550 | 4.430 | 4.510 | 3,753,490 | -0.01(-0.22%) |
Jun 12, 2019 | 4.510 | 4.540 | 4.470 | 4.520 | 2,910,331 | -0.02(-0.44%) |
Jun 11, 2019 | 4.500 | 4.550 | 4.470 | 4.540 | 3,203,754 | +0.09(+2.02%) |
Jun 10, 2019 | 4.480 | 4.560 | 4.430 | 4.450 | 4,124,609 | -0.01(-0.22%) |
Jun 07, 2019 | 4.410 | 4.490 | 4.320 | 4.460 | 3,870,500 | +0.03(+0.68%) |
Jun 06, 2019 | 4.470 | 4.470 | 4.360 | 4.430 | 4,462,192 | -0.04(-0.89%) |
Jun 05, 2019 | 4.600 | 4.640 | 4.435 | 4.470 | 4,424,059 | -0.11(-2.40%) |
Jun 04, 2019 | 4.590 | 4.600 | 4.500 | 4.580 | 5,727,626 | +0.07(+1.55%) |
Jun 03, 2019 | 4.620 | 4.620 | 4.440 | 4.510 | 5,720,893 | -0.12(-2.59%) |
May 31, 2019 | 4.640 | 4.730 | 4.630 | 4.630 | 4,239,500 | -0.07(-1.49%) |
May 30, 2019 | 4.750 | 4.770 | 4.620 | 4.700 | 5,410,660 | -0.04(-0.84%) |
May 29, 2019 | 4.820 | 4.835 | 4.710 | 4.740 | 6,023,222 | -0.14(-2.87%) |
May 28, 2019 | 4.910 | 4.920 | 4.810 | 4.880 | 4,592,912 | -0.01(-0.20%) |
May 24, 2019 | 4.910 | 4.950 | 4.860 | 4.890 | 3,050,400 | +0.03(+0.62%) |
May 23, 2019 | 4.870 | 4.900 | 4.800 | 4.860 | 3,736,343 | -0.08(-1.62%) |
May 22, 2019 | 5.010 | 5.050 | 4.900 | 4.940 | 5,046,824 | -0.10(-1.98%) |
May 21, 2019 | 4.980 | 5.045 | 4.970 | 5.040 | 3,663,131 | +0.12(+2.44%) |
May 20, 2019 | 4.920 | 4.980 | 4.850 | 4.920 | 4,064,655 | +0.01(+0.20%) |
May 17, 2019 | 4.990 | 5.050 | 4.900 | 4.910 | 5,498,100 | -0.13(-2.58%) |
May 16, 2019 | 5.080 | 5.160 | 4.980 | 5.040 | 5,279,456 | -0.04(-0.79%) |
May 15, 2019 | 5.050 | 5.120 | 5.030 | 5.080 | 4,257,310 | -0.03(-0.59%) |
May 14, 2019 | 4.970 | 5.140 | 4.950 | 5.110 | 5,432,044 | +0.19(+3.86%) |
May 13, 2019 | 4.950 | 4.980 | 4.850 | 4.920 | 6,828,196 | -0.11(-2.19%) |
May 10, 2019 | 5.000 | 5.090 | 4.895 | 5.030 | 6,168,300 | +0.04(+0.80%) |
May 09, 2019 | 5.030 | 5.040 | 4.900 | 4.990 | 5,403,121 | -0.04(-0.80%) |
May 08, 2019 | 5.030 | 5.100 | 5.005 | 5.030 | 3,662,857 | +0.00(+0.00%) |
May 07, 2019 | 5.100 | 5.100 | 4.980 | 5.030 | 7,567,437 | -0.13(-2.52%) |
May 06, 2019 | 4.980 | 5.220 | 4.960 | 5.160 | 6,898,805 | +0.07(+1.38%) |
May 03, 2019 | 4.970 | 5.160 | 4.970 | 5.090 | 8,512,300 | +0.13(+2.62%) |
May 02, 2019 | 5.410 | 5.460 | 4.930 | 4.960 | 17,894,220 | -0.41(-7.64%) |
May 01, 2019 | 5.300 | 5.430 | 5.220 | 5.370 | 9,576,002 | +0.09(+1.70%) |
Apr 30, 2019 | 5.360 | 5.430 | 5.220 | 5.280 | 5,229,248 | -0.11(-2.04%) |
Apr 29, 2019 | 5.370 | 5.465 | 5.340 | 5.390 | 2,729,659 | +0.03(+0.56%) |
Apr 26, 2019 | 5.310 | 5.390 | 5.280 | 5.360 | 2,336,400 | +0.03(+0.56%) |
Apr 25, 2019 | 5.460 | 5.485 | 5.320 | 5.330 | 3,824,236 | -0.13(-2.38%) |
Apr 24, 2019 | 5.500 | 5.590 | 5.460 | 5.460 | 2,672,831 | -0.04(-0.73%) |
Apr 23, 2019 | 5.430 | 5.530 | 5.390 | 5.500 | 3,634,947 | +0.09(+1.66%) |
Apr 22, 2019 | 5.370 | 5.460 | 5.260 | 5.410 | 4,201,507 | +0.03(+0.56%) |
Apr 18, 2019 | 5.380 | 5.440 | 5.330 | 5.380 | 3,603,500 | +0.00(+0.00%) |
Apr 17, 2019 | 5.520 | 5.540 | 5.350 | 5.380 | 4,082,302 | -0.12(-2.18%) |
Apr 16, 2019 | 5.610 | 5.630 | 5.460 | 5.500 | 3,686,073 | -0.07(-1.26%) |
Apr 15, 2019 | 5.710 | 5.730 | 5.410 | 5.570 | 6,337,625 | -0.14(-2.45%) |
Apr 12, 2019 | 5.830 | 5.890 | 5.680 | 5.710 | 3,297,100 | -0.09(-1.55%) |
Apr 11, 2019 | 5.880 | 5.920 | 5.770 | 5.800 | 2,570,704 | -0.08(-1.36%) |
Apr 10, 2019 | 5.850 | 5.900 | 5.800 | 5.880 | 2,950,845 | +0.04(+0.68%) |
Apr 09, 2019 | 5.930 | 6.020 | 5.800 | 5.840 | 4,325,680 | -0.13(-2.18%) |
Apr 08, 2019 | 5.970 | 6.010 | 5.930 | 5.970 | 2,414,333 | +0.00(+0.00%) |
Apr 05, 2019 | 5.970 | 6.020 | 5.900 | 5.970 | 2,982,300 | +0.00(+0.00%) |
Apr 04, 2019 | 5.970 | 6.020 | 5.890 | 5.970 | 2,661,997 | -0.01(-0.17%) |
Apr 03, 2019 | 5.900 | 6.020 | 5.900 | 5.980 | 2,902,893 | +0.10(+1.70%) |
Apr 02, 2019 | 5.850 | 5.950 | 5.821 | 5.880 | 3,161,864 | +0.03(+0.51%) |