Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.452 | 4.676 | 4.443 | 4.633 | 2,116,096 | +0.23(+5.18%) |
May 30, 2019 | 4.233 | 4.424 | 4.186 | 4.405 | 1,184,536 | +0.18(+4.28%) |
May 29, 2019 | 4.252 | 4.290 | 4.205 | 4.224 | 896,062 | -0.02(-0.45%) |
May 28, 2019 | 4.214 | 4.290 | 4.195 | 4.243 | 1,413,365 | -0.07(-1.55%) |
May 24, 2019 | 4.224 | 4.338 | 4.224 | 4.310 | 1,104,667 | +0.09(+2.03%) |
May 23, 2019 | 4.281 | 4.386 | 4.224 | 4.224 | 1,285,140 | -0.02(-0.45%) |
May 22, 2019 | 4.329 | 4.386 | 4.205 | 4.243 | 1,412,779 | -0.09(-1.98%) |
May 21, 2019 | 4.367 | 4.411 | 4.286 | 4.329 | 1,284,558 | -0.06(-1.30%) |
May 20, 2019 | 4.367 | 4.466 | 4.357 | 4.386 | 1,196,437 | +0.03(+0.66%) |
May 17, 2019 | 4.329 | 4.376 | 4.262 | 4.357 | 1,818,827 | +0.01(+0.22%) |
May 16, 2019 | 4.424 | 4.433 | 4.271 | 4.348 | 1,850,937 | -0.10(-2.35%) |
May 15, 2019 | 4.500 | 4.557 | 4.414 | 4.452 | 1,322,001 | -0.03(-0.64%) |
May 14, 2019 | 4.490 | 4.490 | 4.395 | 4.481 | 1,325,280 | -0.04(-0.84%) |
May 13, 2019 | 4.357 | 4.619 | 4.319 | 4.519 | 3,217,962 | +0.29(+6.98%) |
May 10, 2019 | 4.357 | 4.364 | 4.214 | 4.224 | 3,071,394 | -0.13(-3.06%) |
May 09, 2019 | 4.271 | 4.462 | 4.262 | 4.357 | 2,646,704 | +0.11(+2.69%) |
May 08, 2019 | 4.405 | 4.414 | 4.233 | 4.243 | 1,628,183 | -0.10(-2.41%) |
May 07, 2019 | 4.224 | 4.357 | 4.195 | 4.348 | 3,501,946 | +0.12(+2.93%) |
May 06, 2019 | 4.110 | 4.267 | 4.110 | 4.224 | 1,547,148 | +0.10(+2.30%) |
May 03, 2019 | 4.129 | 4.205 | 4.110 | 4.129 | 1,936,768 | +0.02(+0.46%) |
May 02, 2019 | 4.148 | 4.224 | 3.967 | 4.110 | 4,683,442 | -0.22(-5.06%) |
May 01, 2019 | 4.386 | 4.481 | 4.294 | 4.329 | 1,943,778 | -0.10(-2.15%) |
Apr 30, 2019 | 4.386 | 4.462 | 4.357 | 4.424 | 1,361,490 | +0.03(+0.65%) |
Apr 29, 2019 | 4.481 | 4.514 | 4.381 | 4.395 | 1,605,000 | -0.15(-3.35%) |
Apr 26, 2019 | 4.433 | 4.576 | 4.433 | 4.547 | 1,200,008 | +0.18(+4.14%) |
Apr 25, 2019 | 4.433 | 4.533 | 4.333 | 4.367 | 1,897,977 | -0.06(-1.29%) |
Apr 24, 2019 | 4.338 | 4.538 | 4.310 | 4.424 | 1,774,679 | +0.06(+1.31%) |
Apr 23, 2019 | 4.367 | 4.419 | 4.300 | 4.367 | 1,501,730 | -0.03(-0.65%) |
Apr 22, 2019 | 4.481 | 4.528 | 4.386 | 4.395 | 1,767,224 | -0.08(-1.70%) |
Apr 18, 2019 | 4.538 | 4.642 | 4.443 | 4.471 | 1,662,730 | -0.06(-1.26%) |
Apr 17, 2019 | 4.528 | 4.585 | 4.452 | 4.528 | 2,976,833 | +0.04(+0.85%) |
Apr 16, 2019 | 4.614 | 4.642 | 4.490 | 4.490 | 2,939,399 | -0.19(-4.07%) |
Apr 15, 2019 | 4.690 | 4.776 | 4.633 | 4.681 | 1,242,858 | -0.06(-1.20%) |
Apr 12, 2019 | 4.776 | 4.828 | 4.728 | 4.738 | 1,169,103 | -0.02(-0.40%) |
Apr 11, 2019 | 4.823 | 4.823 | 4.719 | 4.757 | 1,520,773 | -0.11(-2.34%) |
Apr 10, 2019 | 4.909 | 5.013 | 4.857 | 4.871 | 1,544,842 | -0.06(-1.16%) |
Apr 09, 2019 | 4.890 | 4.947 | 4.857 | 4.928 | 1,426,378 | +0.07(+1.37%) |
Apr 08, 2019 | 4.852 | 4.899 | 4.790 | 4.861 | 1,316,989 | +0.09(+1.79%) |
Apr 05, 2019 | 4.804 | 4.823 | 4.728 | 4.776 | 1,170,365 | -0.03(-0.59%) |
Apr 04, 2019 | 4.528 | 4.833 | 4.471 | 4.804 | 2,500,947 | +0.20(+4.34%) |
Apr 03, 2019 | 4.709 | 4.757 | 4.585 | 4.604 | 2,458,611 | -0.09(-1.83%) |
Apr 02, 2019 | 4.681 | 4.757 | 4.642 | 4.690 | 1,403,493 | +0.01(+0.20%) |
Apr 01, 2019 | 4.861 | 4.890 | 4.623 | 4.681 | 2,480,951 | -0.15(-3.15%) |
Mar 29, 2019 | 4.947 | 4.975 | 4.828 | 4.833 | 1,652,218 | -0.05(-0.97%) |
Mar 28, 2019 | 5.023 | 5.042 | 4.880 | 4.880 | 2,994,159 | -0.22(-4.29%) |
Mar 27, 2019 | 5.166 | 5.232 | 5.090 | 5.099 | 1,892,826 | -0.08(-1.47%) |
Mar 26, 2019 | 5.042 | 5.199 | 4.985 | 5.175 | 1,883,226 | +0.08(+1.49%) |
Mar 25, 2019 | 5.061 | 5.232 | 5.004 | 5.099 | 3,143,362 | +0.11(+2.29%) |
Mar 22, 2019 | 4.975 | 5.109 | 4.890 | 4.985 | 1,831,336 | -0.01(-0.19%) |
Mar 21, 2019 | 4.937 | 5.009 | 4.790 | 4.994 | 2,689,935 | -0.04(-0.76%) |
Mar 20, 2019 | 4.814 | 5.061 | 4.738 | 5.033 | 2,633,910 | +0.23(+4.75%) |
Mar 19, 2019 | 4.823 | 4.842 | 4.757 | 4.804 | 2,514,101 | +0.03(+0.60%) |
Mar 18, 2019 | 4.842 | 4.842 | 4.690 | 4.776 | 2,155,193 | +0.01(+0.20%) |
Mar 15, 2019 | 4.842 | 4.890 | 4.690 | 4.766 | 4,743,479 | -0.03(-0.60%) |
Mar 14, 2019 | 4.909 | 4.928 | 4.790 | 4.795 | 1,550,067 | -0.27(-5.26%) |
Mar 13, 2019 | 5.033 | 5.099 | 4.976 | 5.061 | 2,479,639 | +0.09(+1.91%) |
Mar 12, 2019 | 4.729 | 4.976 | 4.719 | 4.966 | 1,943,145 | +0.26(+5.44%) |
Mar 11, 2019 | 4.805 | 4.862 | 4.615 | 4.710 | 1,779,377 | -0.09(-1.98%) |
Mar 08, 2019 | 4.615 | 4.824 | 4.615 | 4.805 | 2,662,756 | +0.30(+6.75%) |
Mar 07, 2019 | 4.425 | 4.596 | 4.358 | 4.501 | 1,791,693 | +0.05(+1.07%) |
Mar 06, 2019 | 4.558 | 4.563 | 4.434 | 4.453 | 1,241,649 | -0.11(-2.49%) |
Mar 05, 2019 | 4.567 | 4.605 | 4.529 | 4.567 | 1,348,701 | -0.01(-0.21%) |
Mar 04, 2019 | 4.548 | 4.605 | 4.434 | 4.577 | 1,680,419 | +0.00(+0.00%) |