Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.251 | 4.387 | 4.240 | 4.351 | 1,747,949 | +0.11(+2.71%) |
May 30, 2019 | 4.179 | 4.312 | 4.168 | 4.237 | 1,552,648 | +0.12(+2.96%) |
May 29, 2019 | 4.075 | 4.129 | 4.050 | 4.115 | 899,858 | +0.08(+1.95%) |
May 28, 2019 | 4.007 | 4.050 | 3.946 | 4.036 | 631,890 | +0.10(+2.55%) |
May 24, 2019 | 3.993 | 3.993 | 3.921 | 3.935 | 724,290 | -0.02(-0.45%) |
May 23, 2019 | 3.935 | 4.011 | 3.878 | 3.953 | 927,814 | -0.04(-0.99%) |
May 22, 2019 | 4.029 | 4.047 | 3.950 | 3.993 | 1,037,637 | +0.01(+0.36%) |
May 21, 2019 | 3.953 | 4.050 | 3.939 | 3.978 | 784,133 | +0.07(+1.83%) |
May 20, 2019 | 3.835 | 3.925 | 3.817 | 3.907 | 1,029,970 | +0.09(+2.25%) |
May 17, 2019 | 3.860 | 3.918 | 3.776 | 3.821 | 1,180,180 | -0.07(-1.84%) |
May 16, 2019 | 3.918 | 3.973 | 3.871 | 3.892 | 1,186,337 | -0.12(-3.04%) |
May 15, 2019 | 3.864 | 4.136 | 3.846 | 4.014 | 1,500,502 | +0.12(+3.13%) |
May 14, 2019 | 3.918 | 3.935 | 3.871 | 3.892 | 1,500,566 | -0.08(-2.07%) |
May 13, 2019 | 4.057 | 4.064 | 3.957 | 3.975 | 1,155,161 | -0.16(-3.98%) |
May 10, 2019 | 4.140 | 4.161 | 4.086 | 4.140 | 1,649,183 | +0.00(+0.00%) |
May 09, 2019 | 4.050 | 4.161 | 4.032 | 4.140 | 1,695,530 | +0.03(+0.61%) |
May 08, 2019 | 4.115 | 4.136 | 4.021 | 4.115 | 1,927,867 | +0.07(+1.68%) |
May 07, 2019 | 4.029 | 4.050 | 3.980 | 4.047 | 1,097,545 | -0.03(-0.70%) |
May 06, 2019 | 3.989 | 4.100 | 3.978 | 4.075 | 2,108,281 | +0.06(+1.43%) |
May 03, 2019 | 3.964 | 4.097 | 3.950 | 4.018 | 1,459,461 | +0.26(+6.86%) |
May 02, 2019 | 3.667 | 3.771 | 3.656 | 3.760 | 1,365,733 | +0.08(+2.04%) |
May 01, 2019 | 3.728 | 3.817 | 3.685 | 3.685 | 885,319 | -0.05(-1.34%) |
Apr 30, 2019 | 3.642 | 3.749 | 3.616 | 3.735 | 1,188,912 | +0.09(+2.55%) |
Apr 29, 2019 | 3.564 | 3.649 | 3.541 | 3.642 | 1,244,139 | +0.11(+3.12%) |
Apr 26, 2019 | 3.592 | 3.644 | 3.525 | 3.532 | 1,786,360 | -0.06(-1.68%) |
Apr 25, 2019 | 3.468 | 3.628 | 3.454 | 3.592 | 1,069,740 | +0.16(+4.55%) |
Apr 24, 2019 | 3.479 | 3.479 | 3.411 | 3.436 | 1,215,029 | -0.06(-1.63%) |
Apr 23, 2019 | 3.457 | 3.505 | 3.408 | 3.493 | 1,317,517 | +0.05(+1.44%) |
Apr 22, 2019 | 3.429 | 3.486 | 3.408 | 3.443 | 1,305,373 | +0.05(+1.36%) |
Apr 18, 2019 | 3.312 | 3.422 | 3.312 | 3.397 | 1,602,400 | +0.11(+3.24%) |
Apr 17, 2019 | 3.337 | 3.340 | 3.255 | 3.291 | 977,202 | -0.01(-0.43%) |
Apr 16, 2019 | 3.301 | 3.340 | 3.291 | 3.305 | 693,638 | -0.00(-0.11%) |
Apr 15, 2019 | 3.291 | 3.319 | 3.269 | 3.308 | 1,022,975 | +0.04(+1.30%) |
Apr 12, 2019 | 3.294 | 3.351 | 3.227 | 3.266 | 963,468 | -0.10(-2.95%) |
Apr 11, 2019 | 3.408 | 3.408 | 3.312 | 3.365 | 564,446 | -0.09(-2.57%) |
Apr 10, 2019 | 3.461 | 3.484 | 3.433 | 3.454 | 698,664 | -0.01(-0.41%) |
Apr 09, 2019 | 3.425 | 3.504 | 3.411 | 3.468 | 1,069,452 | -0.04(-1.11%) |
Apr 08, 2019 | 3.496 | 3.525 | 3.468 | 3.507 | 1,247,914 | +0.11(+3.35%) |
Apr 05, 2019 | 3.315 | 3.443 | 3.298 | 3.393 | 2,148,084 | +0.07(+2.25%) |
Apr 04, 2019 | 3.276 | 3.362 | 3.269 | 3.319 | 888,895 | +0.06(+1.74%) |
Apr 03, 2019 | 3.326 | 3.340 | 3.244 | 3.262 | 1,161,799 | -0.01(-0.33%) |
Apr 02, 2019 | 3.340 | 3.347 | 3.259 | 3.273 | 1,284,951 | -0.04(-1.07%) |
Apr 01, 2019 | 3.369 | 3.369 | 3.287 | 3.308 | 1,027,973 | +0.01(+0.43%) |
Mar 29, 2019 | 3.308 | 3.399 | 3.287 | 3.294 | 1,029,953 | +0.05(+1.42%) |
Mar 28, 2019 | 3.181 | 3.283 | 3.163 | 3.248 | 976,286 | +0.04(+1.22%) |
Mar 27, 2019 | 3.337 | 3.344 | 3.205 | 3.209 | 1,706,023 | -0.23(-6.80%) |
Mar 26, 2019 | 3.425 | 3.475 | 3.418 | 3.443 | 651,276 | +0.05(+1.46%) |
Mar 25, 2019 | 3.326 | 3.401 | 3.315 | 3.393 | 1,018,070 | +0.07(+2.03%) |
Mar 22, 2019 | 3.411 | 3.434 | 3.308 | 3.326 | 2,686,443 | -0.21(-5.92%) |
Mar 21, 2019 | 3.582 | 3.596 | 3.436 | 3.535 | 1,745,362 | -0.07(-1.97%) |
Mar 20, 2019 | 3.685 | 3.692 | 3.560 | 3.606 | 1,357,093 | -0.09(-2.50%) |
Mar 19, 2019 | 3.674 | 3.724 | 3.628 | 3.699 | 794,450 | +0.06(+1.66%) |
Mar 18, 2019 | 3.578 | 3.678 | 3.575 | 3.638 | 1,140,605 | +0.06(+1.79%) |
Mar 15, 2019 | 3.564 | 3.638 | 3.560 | 3.575 | 1,191,940 | +0.01(+0.30%) |
Mar 14, 2019 | 3.518 | 3.621 | 3.500 | 3.564 | 2,084,357 | +0.04(+1.01%) |
Mar 13, 2019 | 3.440 | 3.560 | 3.440 | 3.528 | 2,412,942 | +0.12(+3.43%) |
Mar 12, 2019 | 3.319 | 3.429 | 3.312 | 3.411 | 1,579,203 | +0.11(+3.22%) |
Mar 11, 2019 | 3.301 | 3.322 | 3.280 | 3.305 | 1,383,422 | +0.04(+1.31%) |
Mar 08, 2019 | 3.220 | 3.280 | 3.214 | 3.262 | 1,528,027 | +0.16(+5.03%) |
Mar 07, 2019 | 3.220 | 3.220 | 3.078 | 3.106 | 1,048,653 | -0.13(-3.95%) |
Mar 06, 2019 | 3.333 | 3.372 | 3.202 | 3.234 | 1,530,331 | -0.11(-3.29%) |
Mar 05, 2019 | 3.280 | 3.362 | 3.280 | 3.344 | 535,930 | +0.05(+1.62%) |
Mar 04, 2019 | 3.319 | 3.319 | 3.264 | 3.291 | 556,825 | -0.02(-0.64%) |