Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.148 | 4.152 | 4.056 | 4.093 | 2,032,592 | -0.09(-2.19%) |
May 30, 2019 | 4.235 | 4.289 | 4.171 | 4.184 | 1,942,698 | -0.05(-1.08%) |
May 29, 2019 | 4.075 | 4.239 | 4.024 | 4.230 | 7,732,295 | +0.13(+3.24%) |
May 28, 2019 | 4.189 | 4.207 | 3.942 | 4.097 | 4,431,407 | -0.10(-2.40%) |
May 24, 2019 | 4.230 | 4.244 | 4.157 | 4.198 | 1,656,688 | -0.01(-0.22%) |
May 23, 2019 | 4.276 | 4.317 | 4.184 | 4.207 | 1,751,525 | -0.09(-2.13%) |
May 22, 2019 | 4.390 | 4.427 | 4.285 | 4.299 | 1,738,000 | -0.11(-2.59%) |
May 21, 2019 | 4.372 | 4.472 | 4.349 | 4.413 | 1,555,883 | +0.06(+1.47%) |
May 20, 2019 | 4.349 | 4.395 | 4.303 | 4.349 | 1,757,508 | -0.02(-0.42%) |
May 17, 2019 | 4.326 | 4.399 | 4.326 | 4.367 | 1,326,269 | +0.02(+0.42%) |
May 16, 2019 | 4.395 | 4.488 | 4.344 | 4.349 | 1,973,597 | -0.03(-0.73%) |
May 15, 2019 | 4.340 | 4.385 | 4.308 | 4.381 | 2,095,251 | +0.04(+0.84%) |
May 14, 2019 | 4.344 | 4.385 | 4.326 | 4.344 | 1,932,115 | +0.00(+0.00%) |
May 13, 2019 | 4.349 | 4.364 | 4.303 | 4.344 | 2,019,602 | -0.05(-1.04%) |
May 10, 2019 | 4.408 | 4.445 | 4.363 | 4.390 | 2,754,878 | -0.04(-0.93%) |
May 09, 2019 | 4.280 | 4.450 | 4.262 | 4.431 | 2,730,489 | +0.11(+2.54%) |
May 08, 2019 | 4.367 | 4.390 | 4.280 | 4.321 | 2,887,096 | -0.05(-1.15%) |
May 07, 2019 | 4.358 | 4.436 | 4.168 | 4.372 | 5,950,188 | -0.11(-2.35%) |
May 06, 2019 | 4.376 | 4.509 | 4.376 | 4.477 | 2,319,357 | +0.06(+1.45%) |
May 03, 2019 | 4.395 | 4.463 | 4.367 | 4.413 | 1,562,001 | +0.05(+1.05%) |
May 02, 2019 | 4.367 | 4.399 | 4.198 | 4.367 | 2,491,133 | -0.01(-0.31%) |
May 01, 2019 | 4.353 | 4.440 | 4.326 | 4.381 | 2,042,780 | +0.02(+0.52%) |
Apr 30, 2019 | 4.385 | 4.418 | 4.349 | 4.358 | 2,395,692 | -0.02(-0.42%) |
Apr 29, 2019 | 4.422 | 4.463 | 4.344 | 4.376 | 1,921,063 | -0.02(-0.52%) |
Apr 26, 2019 | 4.267 | 4.422 | 4.248 | 4.399 | 2,637,668 | +0.15(+3.44%) |
Apr 25, 2019 | 4.582 | 4.582 | 4.235 | 4.253 | 7,723,743 | -0.37(-8.01%) |
Apr 24, 2019 | 4.893 | 4.898 | 4.610 | 4.623 | 4,309,836 | -0.27(-5.60%) |
Apr 23, 2019 | 4.866 | 4.941 | 4.861 | 4.898 | 1,943,586 | +0.05(+1.04%) |
Apr 22, 2019 | 4.824 | 4.898 | 4.779 | 4.847 | 2,250,850 | +0.01(+0.19%) |
Apr 18, 2019 | 4.939 | 4.966 | 4.806 | 4.838 | 3,679,877 | -0.09(-1.86%) |
Apr 17, 2019 | 4.939 | 4.953 | 4.884 | 4.930 | 2,008,137 | +0.00(+0.00%) |
Apr 16, 2019 | 4.806 | 4.959 | 4.788 | 4.930 | 2,030,709 | +0.14(+2.96%) |
Apr 15, 2019 | 4.747 | 4.792 | 4.733 | 4.788 | 1,349,888 | +0.04(+0.77%) |
Apr 12, 2019 | 4.811 | 4.832 | 4.728 | 4.751 | 1,031,056 | -0.04(-0.76%) |
Apr 11, 2019 | 4.779 | 4.852 | 4.779 | 4.788 | 1,100,103 | +0.00(+0.00%) |
Apr 10, 2019 | 4.779 | 4.820 | 4.756 | 4.788 | 971,384 | +0.02(+0.48%) |
Apr 09, 2019 | 4.847 | 4.881 | 4.751 | 4.765 | 1,251,374 | -0.10(-1.98%) |
Apr 08, 2019 | 4.957 | 4.957 | 4.829 | 4.861 | 1,120,945 | -0.10(-2.03%) |
Apr 05, 2019 | 4.925 | 5.002 | 4.907 | 4.962 | 1,185,223 | +0.03(+0.65%) |
Apr 04, 2019 | 4.856 | 4.934 | 4.829 | 4.930 | 1,245,654 | +0.09(+1.79%) |
Apr 03, 2019 | 4.879 | 4.921 | 4.834 | 4.843 | 1,285,766 | -0.05(-0.94%) |
Apr 02, 2019 | 4.994 | 5.007 | 4.870 | 4.889 | 1,571,490 | -0.08(-1.66%) |
Apr 01, 2019 | 4.948 | 4.994 | 4.902 | 4.971 | 2,107,939 | +0.04(+0.74%) |
Mar 29, 2019 | 4.975 | 4.994 | 4.889 | 4.934 | 2,315,121 | -0.01(-0.19%) |
Mar 28, 2019 | 4.953 | 5.076 | 4.930 | 4.943 | 1,886,223 | +0.00(+0.09%) |
Mar 27, 2019 | 4.939 | 4.966 | 4.875 | 4.939 | 1,218,877 | +0.00(+0.00%) |
Mar 26, 2019 | 4.852 | 4.939 | 4.824 | 4.939 | 1,805,057 | +0.10(+2.08%) |
Mar 25, 2019 | 4.811 | 4.861 | 4.669 | 4.838 | 1,950,982 | +0.00(+0.00%) |
Mar 22, 2019 | 4.889 | 4.907 | 4.811 | 4.838 | 1,868,804 | -0.05(-1.03%) |
Mar 21, 2019 | 4.916 | 4.980 | 4.866 | 4.889 | 1,841,788 | -0.05(-1.02%) |
Mar 20, 2019 | 5.021 | 5.058 | 4.921 | 4.939 | 2,116,480 | -0.09(-1.82%) |
Mar 19, 2019 | 5.062 | 5.099 | 5.003 | 5.030 | 3,413,425 | -0.02(-0.45%) |
Mar 18, 2019 | 4.966 | 5.058 | 4.939 | 5.053 | 4,127,767 | +0.10(+2.03%) |
Mar 15, 2019 | 4.900 | 4.975 | 4.882 | 4.953 | 6,207,805 | +0.08(+1.63%) |
Mar 14, 2019 | 4.988 | 4.992 | 4.864 | 4.873 | 2,611,779 | -0.08(-1.69%) |
Mar 13, 2019 | 4.961 | 4.975 | 4.922 | 4.957 | 2,569,498 | +0.01(+0.27%) |
Mar 12, 2019 | 5.050 | 5.085 | 4.917 | 4.944 | 2,338,304 | -0.10(-2.01%) |
Mar 11, 2019 | 4.930 | 5.050 | 4.913 | 5.045 | 3,822,928 | +0.14(+2.88%) |
Mar 08, 2019 | 4.900 | 4.966 | 4.886 | 4.904 | 1,877,057 | -0.04(-0.71%) |
Mar 07, 2019 | 4.953 | 5.001 | 4.900 | 4.939 | 2,394,003 | -0.00(-0.09%) |
Mar 06, 2019 | 5.054 | 5.054 | 4.917 | 4.944 | 5,006,334 | -0.08(-1.67%) |
Mar 05, 2019 | 4.988 | 5.067 | 4.935 | 5.028 | 2,079,590 | +0.03(+0.53%) |
Mar 04, 2019 | 5.261 | 5.292 | 4.961 | 5.001 | 3,069,343 | -0.23(-4.46%) |