Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.501 | 4.643 | 4.474 | 4.626 | 5,357,100 | +0.09(+1.96%) |
May 30, 2019 | 4.501 | 4.545 | 4.465 | 4.536 | 3,085,129 | +0.04(+0.99%) |
May 29, 2019 | 4.465 | 4.519 | 4.438 | 4.492 | 1,940,854 | +0.02(+0.40%) |
May 28, 2019 | 4.581 | 4.590 | 4.474 | 4.474 | 3,114,894 | -0.09(-1.95%) |
May 24, 2019 | 4.599 | 4.626 | 4.536 | 4.563 | 1,506,653 | -0.02(-0.39%) |
May 23, 2019 | 4.572 | 4.608 | 4.532 | 4.581 | 1,725,052 | -0.02(-0.39%) |
May 22, 2019 | 4.563 | 4.608 | 4.528 | 4.599 | 1,586,803 | +0.01(+0.19%) |
May 21, 2019 | 4.554 | 4.590 | 4.536 | 4.590 | 1,105,150 | +0.06(+1.38%) |
May 20, 2019 | 4.545 | 4.586 | 4.483 | 4.528 | 1,227,659 | -0.04(-0.97%) |
May 17, 2019 | 4.626 | 4.652 | 4.554 | 4.572 | 1,381,884 | -0.07(-1.54%) |
May 16, 2019 | 4.608 | 4.670 | 4.599 | 4.643 | 1,323,811 | +0.04(+0.97%) |
May 15, 2019 | 4.554 | 4.652 | 4.536 | 4.599 | 1,549,885 | -0.01(-0.19%) |
May 14, 2019 | 4.501 | 4.608 | 4.487 | 4.608 | 2,035,586 | +0.12(+2.78%) |
May 13, 2019 | 4.456 | 4.492 | 4.403 | 4.483 | 2,723,570 | -0.02(-0.40%) |
May 10, 2019 | 4.403 | 4.523 | 4.372 | 4.501 | 1,904,185 | -0.01(-0.20%) |
May 09, 2019 | 4.474 | 4.528 | 4.412 | 4.510 | 3,683,923 | +0.04(+0.80%) |
May 08, 2019 | 4.554 | 4.608 | 4.474 | 4.474 | 2,052,805 | -0.11(-2.33%) |
May 07, 2019 | 4.670 | 4.715 | 4.536 | 4.581 | 1,745,344 | -0.12(-2.47%) |
May 06, 2019 | 4.661 | 4.724 | 4.652 | 4.697 | 2,033,028 | +0.01(+0.19%) |
May 03, 2019 | 4.590 | 4.733 | 4.590 | 4.688 | 3,427,220 | +0.13(+2.94%) |
May 02, 2019 | 4.563 | 4.626 | 4.501 | 4.554 | 2,655,615 | +0.00(+0.00%) |
May 01, 2019 | 4.599 | 4.626 | 4.536 | 4.554 | 3,204,761 | -0.03(-0.58%) |
Apr 30, 2019 | 4.688 | 4.692 | 4.563 | 4.581 | 2,747,478 | -0.10(-2.10%) |
Apr 29, 2019 | 4.545 | 4.759 | 4.545 | 4.679 | 4,250,890 | +0.15(+3.35%) |
Apr 26, 2019 | 4.572 | 4.572 | 4.447 | 4.528 | 3,227,051 | +0.07(+1.60%) |
Apr 25, 2019 | 4.528 | 4.545 | 4.447 | 4.456 | 1,799,457 | -0.09(-1.96%) |
Apr 24, 2019 | 4.563 | 4.563 | 4.510 | 4.545 | 1,320,069 | +0.00(+0.00%) |
Apr 23, 2019 | 4.581 | 4.599 | 4.528 | 4.545 | 2,338,695 | -0.01(-0.20%) |
Apr 22, 2019 | 4.643 | 4.652 | 4.528 | 4.554 | 2,101,603 | -0.13(-2.85%) |
Apr 18, 2019 | 4.652 | 4.697 | 4.630 | 4.688 | 892,681 | +0.04(+0.77%) |
Apr 17, 2019 | 4.724 | 4.733 | 4.626 | 4.652 | 1,310,200 | -0.07(-1.51%) |
Apr 16, 2019 | 4.822 | 4.822 | 4.688 | 4.724 | 1,425,175 | -0.11(-2.21%) |
Apr 15, 2019 | 4.839 | 4.857 | 4.808 | 4.831 | 1,354,751 | +0.01(+0.18%) |
Apr 12, 2019 | 4.786 | 4.839 | 4.737 | 4.822 | 1,486,344 | +0.04(+0.74%) |
Apr 11, 2019 | 4.759 | 4.826 | 4.733 | 4.786 | 1,322,239 | +0.03(+0.56%) |
Apr 10, 2019 | 4.670 | 4.768 | 4.652 | 4.759 | 1,427,961 | +0.11(+2.30%) |
Apr 09, 2019 | 4.786 | 4.795 | 4.599 | 4.652 | 1,696,018 | -0.14(-2.97%) |
Apr 08, 2019 | 4.866 | 4.880 | 4.750 | 4.795 | 2,261,065 | -0.08(-1.65%) |
Apr 05, 2019 | 4.893 | 4.929 | 4.848 | 4.875 | 1,730,384 | -0.03(-0.55%) |
Apr 04, 2019 | 4.938 | 4.964 | 4.875 | 4.902 | 1,964,555 | -0.04(-0.72%) |
Apr 03, 2019 | 4.964 | 4.964 | 4.875 | 4.938 | 2,272,740 | -0.04(-0.89%) |
Apr 02, 2019 | 4.911 | 4.991 | 4.857 | 4.982 | 2,400,793 | +0.07(+1.45%) |
Apr 01, 2019 | 4.741 | 4.911 | 4.724 | 4.911 | 2,321,625 | +0.17(+3.57%) |
Mar 29, 2019 | 4.777 | 4.786 | 4.652 | 4.741 | 4,706,327 | -0.03(-0.56%) |
Mar 28, 2019 | 4.768 | 4.826 | 4.706 | 4.768 | 2,125,751 | +0.01(+0.19%) |
Mar 27, 2019 | 4.698 | 4.777 | 4.676 | 4.759 | 2,562,956 | +0.06(+1.30%) |
Mar 26, 2019 | 4.620 | 4.707 | 4.567 | 4.698 | 2,383,100 | +0.07(+1.51%) |
Mar 25, 2019 | 4.646 | 4.689 | 4.560 | 4.628 | 1,790,024 | -0.01(-0.19%) |
Mar 22, 2019 | 4.733 | 4.751 | 4.602 | 4.637 | 2,431,467 | -0.12(-2.57%) |
Mar 21, 2019 | 4.628 | 4.777 | 4.620 | 4.759 | 1,694,480 | +0.11(+2.44%) |
Mar 20, 2019 | 4.602 | 4.689 | 4.593 | 4.646 | 1,993,431 | +0.02(+0.38%) |
Mar 19, 2019 | 4.576 | 4.646 | 4.541 | 4.628 | 2,696,587 | +0.05(+1.14%) |
Mar 18, 2019 | 4.532 | 4.628 | 4.523 | 4.576 | 2,253,381 | +0.05(+1.16%) |
Mar 15, 2019 | 4.716 | 4.742 | 4.497 | 4.523 | 6,815,964 | -0.16(-3.36%) |
Mar 14, 2019 | 4.654 | 4.711 | 4.650 | 4.681 | 2,105,803 | +0.03(+0.75%) |
Mar 13, 2019 | 4.663 | 4.711 | 4.611 | 4.646 | 1,825,731 | -0.01(-0.19%) |
Mar 12, 2019 | 4.620 | 4.681 | 4.611 | 4.654 | 1,116,179 | +0.06(+1.33%) |
Mar 11, 2019 | 4.541 | 4.602 | 4.541 | 4.593 | 1,549,148 | +0.09(+1.94%) |
Mar 08, 2019 | 4.532 | 4.576 | 4.480 | 4.506 | 2,547,355 | -0.04(-0.96%) |
Mar 07, 2019 | 4.637 | 4.663 | 4.550 | 4.550 | 3,496,045 | -0.10(-2.07%) |
Mar 06, 2019 | 4.707 | 4.724 | 4.620 | 4.646 | 2,755,881 | -0.10(-2.03%) |
Mar 05, 2019 | 4.654 | 4.803 | 4.593 | 4.742 | 5,330,620 | +0.10(+2.07%) |
Mar 04, 2019 | 4.576 | 4.681 | 4.550 | 4.646 | 3,758,026 | +0.05(+1.14%) |