Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.490 | 4.670 | 4.390 | 4.660 | 11,404,200 | +0.19(+4.25%) |
Jun 27, 2019 | 4.590 | 4.700 | 4.310 | 4.470 | 5,400,415 | -0.08(-1.76%) |
Jun 26, 2019 | 4.400 | 4.570 | 4.380 | 4.550 | 1,837,142 | +0.17(+3.88%) |
Jun 25, 2019 | 4.500 | 4.580 | 4.380 | 4.380 | 1,551,799 | -0.12(-2.67%) |
Jun 24, 2019 | 4.650 | 4.680 | 4.450 | 4.500 | 1,792,189 | -0.10(-2.17%) |
Jun 21, 2019 | 4.800 | 4.840 | 4.580 | 4.600 | 2,427,800 | -0.31(-6.31%) |
Jun 20, 2019 | 4.880 | 4.990 | 4.760 | 4.910 | 3,096,028 | +0.11(+2.29%) |
Jun 19, 2019 | 4.780 | 4.830 | 4.670 | 4.800 | 1,604,692 | +0.04(+0.84%) |
Jun 18, 2019 | 4.700 | 4.830 | 4.620 | 4.760 | 3,029,720 | +0.17(+3.70%) |
Jun 17, 2019 | 4.670 | 4.740 | 4.510 | 4.590 | 2,330,084 | -0.10(-2.13%) |
Jun 14, 2019 | 4.750 | 4.780 | 4.590 | 4.690 | 2,831,800 | -0.10(-2.09%) |
Jun 13, 2019 | 4.850 | 4.890 | 4.750 | 4.790 | 1,642,210 | -0.06(-1.24%) |
Jun 12, 2019 | 4.800 | 4.890 | 4.620 | 4.850 | 2,523,045 | +0.09(+1.89%) |
Jun 11, 2019 | 4.900 | 4.920 | 4.680 | 4.760 | 3,763,714 | +0.12(+2.59%) |
Jun 10, 2019 | 4.640 | 4.790 | 4.490 | 4.640 | 2,902,254 | +0.12(+2.65%) |
Jun 07, 2019 | 4.250 | 4.650 | 4.230 | 4.520 | 3,394,200 | +0.21(+4.87%) |
Jun 06, 2019 | 4.500 | 4.550 | 4.260 | 4.310 | 2,508,575 | -0.17(-3.79%) |
Jun 05, 2019 | 4.860 | 4.910 | 4.400 | 4.480 | 4,018,056 | -0.36(-7.44%) |
Jun 04, 2019 | 4.810 | 4.860 | 4.750 | 4.840 | 1,696,752 | +0.08(+1.68%) |
Jun 03, 2019 | 5.100 | 5.140 | 4.530 | 4.760 | 6,325,614 | -0.30(-5.93%) |
May 31, 2019 | 5.180 | 5.240 | 5.060 | 5.060 | 3,665,700 | -0.25(-4.71%) |
May 30, 2019 | 5.260 | 5.320 | 5.220 | 5.310 | 1,945,729 | +0.03(+0.57%) |
May 29, 2019 | 5.320 | 5.370 | 5.210 | 5.280 | 2,309,526 | -0.13(-2.40%) |
May 28, 2019 | 5.410 | 5.460 | 5.350 | 5.410 | 2,245,346 | -0.03(-0.55%) |
May 24, 2019 | 5.500 | 5.545 | 5.330 | 5.440 | 2,623,200 | +0.04(+0.74%) |
May 23, 2019 | 5.510 | 5.550 | 5.300 | 5.400 | 3,020,350 | -0.23(-4.09%) |
May 22, 2019 | 5.370 | 5.650 | 5.330 | 5.630 | 6,456,964 | +0.26(+4.84%) |
May 21, 2019 | 5.210 | 5.430 | 5.140 | 5.370 | 4,106,924 | +0.16(+3.07%) |
May 20, 2019 | 5.180 | 5.280 | 5.120 | 5.210 | 2,286,953 | +0.02(+0.39%) |
May 17, 2019 | 5.150 | 5.200 | 5.120 | 5.190 | 1,869,000 | -0.01(-0.19%) |
May 16, 2019 | 5.180 | 5.210 | 5.080 | 5.200 | 3,430,054 | +0.03(+0.58%) |
May 15, 2019 | 5.180 | 5.210 | 5.090 | 5.170 | 2,341,685 | -0.11(-2.08%) |
May 14, 2019 | 5.140 | 5.280 | 5.120 | 5.280 | 2,160,806 | +0.13(+2.52%) |
May 13, 2019 | 5.160 | 5.200 | 5.050 | 5.150 | 2,531,217 | -0.13(-2.46%) |
May 10, 2019 | 5.130 | 5.280 | 5.070 | 5.280 | 3,230,300 | +0.04(+0.76%) |
May 09, 2019 | 5.350 | 5.410 | 5.060 | 5.240 | 6,569,648 | +0.14(+2.75%) |
May 08, 2019 | 5.220 | 5.240 | 5.100 | 5.100 | 3,484,762 | -0.15(-2.86%) |
May 07, 2019 | 5.350 | 5.370 | 5.170 | 5.250 | 3,232,023 | -0.05(-0.94%) |
May 06, 2019 | 5.050 | 5.300 | 5.050 | 5.300 | 3,626,892 | +0.18(+3.52%) |
May 03, 2019 | 5.160 | 5.189 | 5.050 | 5.120 | 2,258,000 | -0.03(-0.58%) |
May 02, 2019 | 5.200 | 5.260 | 5.050 | 5.150 | 3,534,644 | +0.00(+0.00%) |
May 01, 2019 | 5.160 | 5.320 | 5.050 | 5.150 | 4,974,786 | -0.25(-4.63%) |
Apr 30, 2019 | 5.400 | 5.550 | 5.360 | 5.400 | 2,826,543 | -0.07(-1.28%) |
Apr 29, 2019 | 5.470 | 5.630 | 5.330 | 5.470 | 3,226,478 | -0.05(-0.91%) |
Apr 26, 2019 | 5.550 | 5.600 | 5.310 | 5.520 | 6,702,800 | -0.29(-4.99%) |
Apr 25, 2019 | 5.950 | 6.130 | 5.590 | 5.810 | 16,366,720 | +0.30(+5.44%) |
Apr 24, 2019 | 5.200 | 5.580 | 5.160 | 5.510 | 5,465,691 | +0.31(+5.96%) |
Apr 23, 2019 | 5.290 | 5.300 | 5.170 | 5.200 | 1,957,827 | -0.07(-1.33%) |
Apr 22, 2019 | 5.210 | 5.360 | 5.200 | 5.270 | 2,652,477 | +0.00(+0.00%) |
Apr 18, 2019 | 5.250 | 5.450 | 5.160 | 5.270 | 3,583,900 | +0.01(+0.19%) |
Apr 17, 2019 | 5.200 | 5.280 | 5.020 | 5.260 | 4,006,760 | +0.03(+0.57%) |
Apr 16, 2019 | 5.210 | 5.390 | 5.160 | 5.230 | 4,475,478 | -0.02(-0.38%) |
Apr 15, 2019 | 5.410 | 5.450 | 5.130 | 5.250 | 5,301,821 | -0.23(-4.20%) |
Apr 12, 2019 | 5.610 | 5.740 | 5.390 | 5.480 | 6,001,500 | -0.14(-2.49%) |
Apr 11, 2019 | 5.850 | 5.960 | 5.550 | 5.620 | 7,103,033 | -0.24(-4.10%) |
Apr 10, 2019 | 5.760 | 6.030 | 5.640 | 5.860 | 9,778,138 | +0.00(+0.00%) |
Apr 09, 2019 | 6.200 | 6.270 | 5.750 | 5.860 | 26,725,996 | -0.77(-11.61%) |
Apr 08, 2019 | 5.370 | 6.690 | 5.250 | 6.630 | 66,144,676 | +1.84(+38.56%) |
Apr 05, 2019 | 4.860 | 4.880 | 4.720 | 4.785 | 4,895,300 | -0.17(-3.53%) |
Apr 04, 2019 | 5.110 | 5.160 | 4.750 | 4.960 | 7,126,628 | -0.13(-2.55%) |
Apr 03, 2019 | 5.230 | 5.250 | 5.020 | 5.090 | 5,168,919 | -0.15(-2.86%) |
Apr 02, 2019 | 5.220 | 5.290 | 5.140 | 5.240 | 3,012,742 | +0.00(+0.00%) |