Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.870 | 3.900 | 3.800 | 3.870 | 725,200 | -0.07(-1.78%) |
May 30, 2019 | 3.910 | 4.010 | 3.880 | 3.940 | 748,343 | +0.01(+0.25%) |
May 29, 2019 | 4.060 | 4.100 | 3.870 | 3.930 | 3,060,099 | -0.20(-4.84%) |
May 28, 2019 | 4.090 | 4.160 | 4.040 | 4.130 | 706,497 | +0.04(+0.98%) |
May 24, 2019 | 4.090 | 4.150 | 4.010 | 4.090 | 2,120,100 | +0.01(+0.25%) |
May 23, 2019 | 4.210 | 4.230 | 4.020 | 4.080 | 941,319 | -0.19(-4.45%) |
May 22, 2019 | 4.400 | 4.450 | 4.250 | 4.270 | 1,972,111 | -0.13(-2.95%) |
May 21, 2019 | 4.270 | 4.400 | 4.240 | 4.400 | 660,804 | +0.15(+3.53%) |
May 20, 2019 | 4.120 | 4.320 | 4.050 | 4.250 | 1,046,372 | +0.08(+1.92%) |
May 17, 2019 | 4.280 | 4.320 | 4.150 | 4.170 | 881,200 | -0.13(-3.02%) |
May 16, 2019 | 4.430 | 4.550 | 4.250 | 4.300 | 2,285,022 | -0.11(-2.49%) |
May 15, 2019 | 4.230 | 4.485 | 4.210 | 4.410 | 3,788,400 | +0.14(+3.28%) |
May 14, 2019 | 4.240 | 4.360 | 4.080 | 4.270 | 2,092,153 | +0.18(+4.40%) |
May 13, 2019 | 4.200 | 4.220 | 3.980 | 4.090 | 1,784,957 | -0.13(-3.08%) |
May 10, 2019 | 4.380 | 4.480 | 4.190 | 4.220 | 1,718,300 | -0.18(-4.09%) |
May 09, 2019 | 4.950 | 5.000 | 4.390 | 4.400 | 4,004,226 | -0.53(-10.75%) |
May 08, 2019 | 5.530 | 5.580 | 4.800 | 4.930 | 5,733,527 | -0.72(-12.74%) |
May 07, 2019 | 5.800 | 5.830 | 5.590 | 5.650 | 931,618 | -0.15(-2.59%) |
May 06, 2019 | 5.730 | 5.820 | 5.630 | 5.800 | 4,269,825 | -0.08(-1.36%) |
May 03, 2019 | 5.640 | 5.890 | 5.630 | 5.880 | 768,200 | +0.21(+3.70%) |
May 02, 2019 | 5.620 | 5.720 | 5.520 | 5.670 | 595,524 | +0.10(+1.80%) |
May 01, 2019 | 5.580 | 5.750 | 5.490 | 5.570 | 1,911,153 | +0.01(+0.18%) |
Apr 30, 2019 | 5.560 | 5.650 | 5.450 | 5.560 | 3,999,128 | -0.01(-0.18%) |
Apr 29, 2019 | 5.560 | 5.620 | 5.450 | 5.570 | 822,483 | +0.07(+1.27%) |
Apr 26, 2019 | 5.250 | 5.530 | 5.250 | 5.500 | 1,384,800 | +0.26(+4.96%) |
Apr 25, 2019 | 5.250 | 5.320 | 5.170 | 5.240 | 1,131,866 | -0.02(-0.38%) |
Apr 24, 2019 | 5.230 | 5.290 | 5.090 | 5.260 | 1,016,432 | +0.02(+0.38%) |
Apr 23, 2019 | 5.030 | 5.290 | 5.010 | 5.240 | 946,272 | +0.24(+4.80%) |
Apr 22, 2019 | 4.940 | 5.030 | 4.880 | 5.000 | 810,971 | +0.06(+1.21%) |
Apr 18, 2019 | 5.030 | 5.060 | 4.840 | 4.940 | 843,300 | -0.11(-2.18%) |
Apr 17, 2019 | 5.140 | 5.190 | 4.960 | 5.050 | 1,045,764 | -0.07(-1.37%) |
Apr 16, 2019 | 5.110 | 5.230 | 5.070 | 5.120 | 1,003,496 | +0.02(+0.39%) |
Apr 15, 2019 | 5.090 | 5.140 | 5.040 | 5.100 | 791,240 | +0.04(+0.79%) |
Apr 12, 2019 | 5.100 | 5.133 | 5.048 | 5.060 | 626,300 | -0.02(-0.39%) |
Apr 11, 2019 | 5.150 | 5.190 | 5.041 | 5.080 | 620,492 | -0.07(-1.36%) |
Apr 10, 2019 | 5.200 | 5.240 | 5.120 | 5.150 | 521,672 | +0.01(+0.19%) |
Apr 09, 2019 | 5.200 | 5.240 | 5.090 | 5.140 | 914,658 | -0.06(-1.15%) |
Apr 08, 2019 | 5.350 | 5.370 | 5.120 | 5.200 | 1,033,383 | -0.13(-2.44%) |
Apr 05, 2019 | 5.250 | 5.400 | 5.190 | 5.330 | 1,438,400 | +0.10(+1.91%) |
Apr 04, 2019 | 5.170 | 5.290 | 5.090 | 5.230 | 767,548 | +0.05(+0.97%) |
Apr 03, 2019 | 5.150 | 5.235 | 5.115 | 5.180 | 1,067,670 | +0.05(+0.97%) |
Apr 02, 2019 | 5.090 | 5.200 | 5.051 | 5.130 | 766,048 | +0.08(+1.58%) |
Apr 01, 2019 | 5.050 | 5.140 | 4.970 | 5.050 | 1,734,183 | +0.02(+0.40%) |
Mar 29, 2019 | 5.140 | 5.180 | 4.945 | 5.030 | 1,777,600 | -0.08(-1.57%) |
Mar 28, 2019 | 5.200 | 5.250 | 5.030 | 5.110 | 1,316,360 | -0.09(-1.73%) |
Mar 27, 2019 | 5.510 | 5.520 | 5.150 | 5.200 | 1,097,055 | -0.31(-5.63%) |
Mar 26, 2019 | 5.620 | 5.690 | 5.440 | 5.510 | 544,889 | -0.07(-1.25%) |
Mar 25, 2019 | 5.600 | 5.620 | 5.470 | 5.580 | 629,640 | -0.02(-0.36%) |
Mar 22, 2019 | 5.580 | 5.705 | 5.510 | 5.600 | 1,122,800 | -0.02(-0.36%) |
Mar 21, 2019 | 5.450 | 5.770 | 5.450 | 5.620 | 1,471,886 | +0.16(+2.93%) |
Mar 20, 2019 | 5.290 | 5.510 | 5.284 | 5.460 | 1,049,906 | +0.16(+3.02%) |
Mar 19, 2019 | 5.450 | 5.530 | 5.260 | 5.300 | 1,008,183 | -0.14(-2.57%) |
Mar 18, 2019 | 5.400 | 5.490 | 5.370 | 5.440 | 692,746 | +0.03(+0.55%) |
Mar 15, 2019 | 5.430 | 5.555 | 5.300 | 5.410 | 1,708,500 | -0.04(-0.73%) |
Mar 14, 2019 | 5.510 | 5.570 | 5.410 | 5.450 | 895,290 | -0.06(-1.09%) |
Mar 13, 2019 | 5.760 | 5.910 | 5.495 | 5.510 | 1,046,534 | -0.25(-4.34%) |
Mar 12, 2019 | 5.700 | 5.840 | 5.680 | 5.760 | 1,200,349 | +0.08(+1.41%) |
Mar 11, 2019 | 5.490 | 5.740 | 5.480 | 5.680 | 1,053,827 | +0.22(+4.03%) |
Mar 08, 2019 | 5.440 | 5.500 | 4.830 | 5.460 | 1,365,200 | -0.04(-0.73%) |
Mar 07, 2019 | 5.510 | 5.800 | 5.440 | 5.500 | 1,976,158 | +0.02(+0.36%) |
Mar 06, 2019 | 5.680 | 5.790 | 4.880 | 5.480 | 5,862,172 | -0.46(-7.74%) |
Mar 05, 2019 | 5.820 | 6.040 | 5.810 | 5.940 | 1,680,907 | +0.13(+2.24%) |
Mar 04, 2019 | 6.250 | 6.270 | 5.690 | 5.810 | 1,980,042 | -0.36(-5.83%) |