Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.240 | 4.360 | 4.110 | 4.340 | 533,400 | +0.10(+2.36%) |
May 30, 2019 | 4.220 | 4.330 | 4.180 | 4.240 | 741,160 | +0.02(+0.47%) |
May 29, 2019 | 4.290 | 4.390 | 4.180 | 4.220 | 872,914 | -0.08(-1.86%) |
May 28, 2019 | 4.390 | 4.410 | 4.280 | 4.300 | 818,202 | -0.09(-2.05%) |
May 24, 2019 | 4.440 | 4.490 | 4.340 | 4.390 | 1,001,700 | -0.04(-0.90%) |
May 23, 2019 | 4.510 | 4.520 | 4.390 | 4.430 | 443,805 | -0.11(-2.42%) |
May 22, 2019 | 4.600 | 4.630 | 4.450 | 4.540 | 508,883 | -0.05(-1.09%) |
May 21, 2019 | 4.530 | 4.640 | 4.510 | 4.590 | 864,136 | +0.07(+1.55%) |
May 20, 2019 | 4.550 | 4.590 | 4.410 | 4.520 | 583,893 | -0.05(-1.09%) |
May 17, 2019 | 4.580 | 4.630 | 4.500 | 4.570 | 628,200 | -0.02(-0.44%) |
May 16, 2019 | 4.720 | 4.760 | 4.580 | 4.590 | 883,595 | -0.15(-3.16%) |
May 15, 2019 | 4.850 | 4.880 | 4.710 | 4.740 | 1,136,097 | -0.16(-3.27%) |
May 14, 2019 | 4.900 | 4.990 | 4.860 | 4.900 | 668,892 | +0.02(+0.41%) |
May 13, 2019 | 4.880 | 4.950 | 4.790 | 4.880 | 808,463 | -0.08(-1.61%) |
May 10, 2019 | 4.950 | 4.990 | 4.810 | 4.960 | 1,590,300 | -0.04(-0.80%) |
May 09, 2019 | 5.040 | 5.070 | 4.860 | 5.000 | 1,216,023 | -0.05(-0.99%) |
May 08, 2019 | 4.920 | 5.210 | 4.880 | 5.050 | 2,236,658 | +0.15(+3.06%) |
May 07, 2019 | 4.810 | 4.980 | 4.750 | 4.900 | 1,981,074 | -0.01(-0.20%) |
May 06, 2019 | 4.840 | 4.980 | 4.770 | 4.910 | 1,419,280 | +0.07(+1.45%) |
May 03, 2019 | 4.750 | 4.930 | 4.720 | 4.840 | 695,300 | +0.08(+1.68%) |
May 02, 2019 | 4.690 | 4.780 | 4.590 | 4.760 | 510,493 | +0.04(+0.85%) |
May 01, 2019 | 4.840 | 4.860 | 4.680 | 4.720 | 371,921 | -0.11(-2.28%) |
Apr 30, 2019 | 4.840 | 4.890 | 4.730 | 4.830 | 809,289 | -0.01(-0.21%) |
Apr 29, 2019 | 4.840 | 4.900 | 4.780 | 4.840 | 434,555 | +0.02(+0.41%) |
Apr 26, 2019 | 4.840 | 4.890 | 4.790 | 4.820 | 927,200 | -0.02(-0.41%) |
Apr 25, 2019 | 4.910 | 4.980 | 4.760 | 4.840 | 507,967 | -0.08(-1.63%) |
Apr 24, 2019 | 4.890 | 4.980 | 4.810 | 4.920 | 954,705 | +0.03(+0.61%) |
Apr 23, 2019 | 4.600 | 5.020 | 4.600 | 4.890 | 1,816,614 | +0.27(+5.84%) |
Apr 22, 2019 | 4.680 | 4.700 | 4.500 | 4.620 | 626,069 | -0.03(-0.65%) |
Apr 18, 2019 | 4.660 | 4.735 | 4.600 | 4.650 | 1,177,400 | -0.03(-0.64%) |
Apr 17, 2019 | 4.850 | 4.870 | 4.490 | 4.680 | 1,230,074 | -0.17(-3.51%) |
Apr 16, 2019 | 4.780 | 4.950 | 4.730 | 4.850 | 1,671,609 | +0.04(+0.83%) |
Apr 15, 2019 | 5.020 | 5.030 | 4.770 | 4.810 | 968,330 | -0.17(-3.41%) |
Apr 12, 2019 | 5.080 | 5.110 | 4.930 | 4.980 | 1,256,600 | -0.04(-0.80%) |
Apr 11, 2019 | 5.000 | 5.180 | 4.900 | 5.020 | 4,273,558 | -0.03(-0.59%) |
Apr 10, 2019 | 5.050 | 5.120 | 5.000 | 5.050 | 401,931 | +0.01(+0.20%) |
Apr 09, 2019 | 5.050 | 5.090 | 4.980 | 5.040 | 739,311 | -0.01(-0.20%) |
Apr 08, 2019 | 4.920 | 5.070 | 4.750 | 5.050 | 529,031 | +0.13(+2.64%) |
Apr 05, 2019 | 5.070 | 5.110 | 4.900 | 4.920 | 1,115,200 | -0.10(-1.99%) |
Apr 04, 2019 | 5.170 | 5.180 | 4.970 | 5.020 | 375,754 | -0.19(-3.65%) |
Apr 03, 2019 | 5.070 | 5.220 | 5.050 | 5.210 | 580,720 | +0.17(+3.37%) |
Apr 02, 2019 | 5.170 | 5.180 | 5.030 | 5.040 | 1,530,728 | -0.14(-2.70%) |
Apr 01, 2019 | 5.350 | 5.370 | 5.110 | 5.180 | 674,979 | -0.12(-2.26%) |
Mar 29, 2019 | 5.160 | 5.370 | 5.099 | 5.300 | 1,098,100 | +0.17(+3.31%) |
Mar 28, 2019 | 5.020 | 5.170 | 5.010 | 5.130 | 552,574 | +0.08(+1.58%) |
Mar 27, 2019 | 5.120 | 5.131 | 4.980 | 5.050 | 684,197 | -0.09(-1.75%) |
Mar 26, 2019 | 5.070 | 5.190 | 5.030 | 5.140 | 952,361 | +0.06(+1.18%) |
Mar 25, 2019 | 5.070 | 5.220 | 4.900 | 5.080 | 911,185 | -0.03(-0.59%) |
Mar 22, 2019 | 5.240 | 5.310 | 5.070 | 5.110 | 841,400 | -0.19(-3.58%) |
Mar 21, 2019 | 5.300 | 5.330 | 5.040 | 5.300 | 1,188,573 | +0.03(+0.57%) |
Mar 20, 2019 | 4.990 | 5.360 | 4.950 | 5.270 | 2,680,504 | +0.33(+6.68%) |
Mar 19, 2019 | 4.880 | 4.970 | 4.800 | 4.940 | 573,588 | +0.03(+0.61%) |
Mar 18, 2019 | 5.000 | 5.000 | 4.870 | 4.910 | 982,798 | -0.07(-1.41%) |
Mar 15, 2019 | 4.990 | 5.000 | 4.690 | 4.980 | 1,988,500 | +0.36(+7.79%) |
Mar 14, 2019 | 4.630 | 4.670 | 4.570 | 4.620 | 635,045 | +0.00(+0.00%) |
Mar 13, 2019 | 4.500 | 4.730 | 4.470 | 4.620 | 949,459 | +0.10(+2.21%) |
Mar 12, 2019 | 4.860 | 4.880 | 4.460 | 4.520 | 2,116,250 | -0.29(-6.03%) |
Mar 11, 2019 | 4.740 | 4.830 | 4.590 | 4.810 | 808,911 | +0.08(+1.69%) |
Mar 08, 2019 | 4.720 | 4.910 | 4.330 | 4.730 | 3,310,400 | +0.00(+0.00%) |
Mar 07, 2019 | 4.700 | 5.020 | 4.630 | 4.730 | 855,597 | +0.03(+0.64%) |
Mar 06, 2019 | 4.940 | 4.960 | 4.670 | 4.700 | 823,497 | -0.25(-5.05%) |
Mar 05, 2019 | 4.850 | 5.070 | 4.850 | 4.950 | 1,127,168 | +0.10(+2.06%) |
Mar 04, 2019 | 5.120 | 5.210 | 4.780 | 4.850 | 1,224,507 | -0.21(-4.15%) |