Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.073 | 4.078 | 3.983 | 4.019 | 2,069,751 | -0.09(-2.19%) |
May 30, 2019 | 4.159 | 4.212 | 4.096 | 4.109 | 1,978,214 | -0.04(-1.08%) |
May 29, 2019 | 4.001 | 4.163 | 3.952 | 4.154 | 7,873,653 | +0.13(+3.24%) |
May 28, 2019 | 4.114 | 4.132 | 3.871 | 4.024 | 4,512,420 | -0.10(-2.40%) |
May 24, 2019 | 4.154 | 4.168 | 4.082 | 4.123 | 1,686,975 | -0.01(-0.22%) |
May 23, 2019 | 4.199 | 4.239 | 4.109 | 4.132 | 1,783,546 | -0.09(-2.13%) |
May 22, 2019 | 4.311 | 4.347 | 4.208 | 4.221 | 1,769,774 | -0.11(-2.59%) |
May 21, 2019 | 4.293 | 4.392 | 4.271 | 4.334 | 1,584,327 | +0.06(+1.47%) |
May 20, 2019 | 4.271 | 4.316 | 4.226 | 4.271 | 1,789,638 | -0.02(-0.42%) |
May 17, 2019 | 4.248 | 4.320 | 4.248 | 4.289 | 1,350,515 | +0.02(+0.42%) |
May 16, 2019 | 4.316 | 4.408 | 4.266 | 4.271 | 2,009,678 | -0.03(-0.73%) |
May 15, 2019 | 4.262 | 4.307 | 4.230 | 4.302 | 2,133,556 | +0.04(+0.84%) |
May 14, 2019 | 4.266 | 4.307 | 4.248 | 4.266 | 1,967,437 | +0.00(+0.00%) |
May 13, 2019 | 4.271 | 4.286 | 4.226 | 4.266 | 2,056,524 | -0.04(-1.04%) |
May 10, 2019 | 4.329 | 4.365 | 4.284 | 4.311 | 2,805,242 | -0.04(-0.93%) |
May 09, 2019 | 4.203 | 4.370 | 4.186 | 4.352 | 2,780,407 | +0.11(+2.54%) |
May 08, 2019 | 4.289 | 4.311 | 4.203 | 4.244 | 2,939,877 | -0.05(-1.15%) |
May 07, 2019 | 4.280 | 4.356 | 4.093 | 4.293 | 6,058,966 | -0.10(-2.35%) |
May 06, 2019 | 4.298 | 4.428 | 4.298 | 4.397 | 2,361,758 | +0.06(+1.45%) |
May 03, 2019 | 4.316 | 4.383 | 4.289 | 4.334 | 1,590,557 | +0.04(+1.05%) |
May 02, 2019 | 4.289 | 4.320 | 4.123 | 4.289 | 2,536,675 | -0.01(-0.31%) |
May 01, 2019 | 4.275 | 4.361 | 4.248 | 4.302 | 2,080,125 | +0.02(+0.52%) |
Apr 30, 2019 | 4.307 | 4.338 | 4.271 | 4.280 | 2,439,489 | -0.02(-0.42%) |
Apr 29, 2019 | 4.343 | 4.383 | 4.266 | 4.298 | 1,956,183 | -0.02(-0.52%) |
Apr 26, 2019 | 4.190 | 4.343 | 4.172 | 4.320 | 2,685,888 | +0.14(+3.44%) |
Apr 25, 2019 | 4.500 | 4.500 | 4.159 | 4.177 | 7,864,945 | -0.36(-8.01%) |
Apr 24, 2019 | 4.805 | 4.810 | 4.527 | 4.540 | 4,388,627 | -0.27(-5.60%) |
Apr 23, 2019 | 4.778 | 4.852 | 4.774 | 4.810 | 1,979,118 | +0.05(+1.04%) |
Apr 22, 2019 | 4.738 | 4.810 | 4.693 | 4.760 | 2,291,999 | +0.01(+0.19%) |
Apr 18, 2019 | 4.850 | 4.877 | 4.720 | 4.751 | 3,747,151 | -0.09(-1.86%) |
Apr 17, 2019 | 4.850 | 4.864 | 4.796 | 4.841 | 2,044,849 | +0.00(+0.00%) |
Apr 16, 2019 | 4.720 | 4.870 | 4.702 | 4.841 | 2,067,833 | +0.14(+2.96%) |
Apr 15, 2019 | 4.662 | 4.706 | 4.648 | 4.702 | 1,374,566 | +0.04(+0.77%) |
Apr 12, 2019 | 4.724 | 4.745 | 4.644 | 4.666 | 1,049,906 | -0.04(-0.76%) |
Apr 11, 2019 | 4.693 | 4.765 | 4.693 | 4.702 | 1,120,215 | +0.00(+0.00%) |
Apr 10, 2019 | 4.693 | 4.733 | 4.671 | 4.702 | 989,142 | +0.02(+0.48%) |
Apr 09, 2019 | 4.760 | 4.794 | 4.666 | 4.679 | 1,274,251 | -0.09(-1.98%) |
Apr 08, 2019 | 4.868 | 4.868 | 4.742 | 4.774 | 1,141,438 | -0.10(-2.03%) |
Apr 05, 2019 | 4.837 | 4.913 | 4.819 | 4.873 | 1,206,890 | +0.03(+0.65%) |
Apr 04, 2019 | 4.769 | 4.846 | 4.742 | 4.841 | 1,268,426 | +0.09(+1.79%) |
Apr 03, 2019 | 4.792 | 4.832 | 4.747 | 4.756 | 1,309,271 | -0.04(-0.94%) |
Apr 02, 2019 | 4.904 | 4.918 | 4.783 | 4.801 | 1,600,219 | -0.08(-1.66%) |
Apr 01, 2019 | 4.859 | 4.904 | 4.814 | 4.882 | 2,146,475 | +0.04(+0.74%) |
Mar 29, 2019 | 4.886 | 4.904 | 4.801 | 4.846 | 2,357,445 | -0.01(-0.18%) |
Mar 28, 2019 | 4.864 | 4.985 | 4.841 | 4.855 | 1,920,706 | +0.00(+0.09%) |
Mar 27, 2019 | 4.850 | 4.877 | 4.787 | 4.850 | 1,241,160 | +0.00(+0.00%) |
Mar 26, 2019 | 4.765 | 4.850 | 4.738 | 4.850 | 1,838,057 | +0.10(+2.08%) |
Mar 25, 2019 | 4.724 | 4.774 | 4.585 | 4.751 | 1,986,649 | +0.00(+0.00%) |
Mar 22, 2019 | 4.801 | 4.819 | 4.724 | 4.751 | 1,902,968 | -0.05(-1.03%) |
Mar 21, 2019 | 4.828 | 4.891 | 4.778 | 4.801 | 1,875,459 | -0.05(-1.02%) |
Mar 20, 2019 | 4.931 | 4.967 | 4.832 | 4.850 | 2,155,173 | -0.09(-1.82%) |
Mar 19, 2019 | 4.971 | 5.007 | 4.913 | 4.940 | 3,475,828 | -0.02(-0.45%) |
Mar 18, 2019 | 4.877 | 4.967 | 4.850 | 4.962 | 4,203,229 | +0.10(+2.03%) |
Mar 15, 2019 | 4.812 | 4.885 | 4.794 | 4.864 | 6,321,293 | +0.08(+1.63%) |
Mar 14, 2019 | 4.898 | 4.903 | 4.777 | 4.786 | 2,659,526 | -0.08(-1.69%) |
Mar 13, 2019 | 4.872 | 4.885 | 4.833 | 4.868 | 2,616,473 | +0.01(+0.27%) |
Mar 12, 2019 | 4.959 | 4.994 | 4.829 | 4.855 | 2,381,051 | -0.10(-2.01%) |
Mar 11, 2019 | 4.842 | 4.959 | 4.825 | 4.955 | 3,892,816 | +0.14(+2.88%) |
Mar 08, 2019 | 4.812 | 4.877 | 4.799 | 4.816 | 1,911,373 | -0.03(-0.71%) |
Mar 07, 2019 | 4.864 | 4.911 | 4.812 | 4.851 | 2,437,769 | -0.00(-0.09%) |
Mar 06, 2019 | 4.963 | 4.963 | 4.829 | 4.855 | 5,097,857 | -0.08(-1.67%) |
Mar 05, 2019 | 4.898 | 4.976 | 4.846 | 4.937 | 2,117,608 | +0.03(+0.53%) |
Mar 04, 2019 | 5.167 | 5.197 | 4.872 | 4.911 | 3,125,455 | -0.23(-4.47%) |