Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.012 | 4.091 | 3.894 | 4.051 | 8,953,593 | -0.11(-2.60%) |
May 30, 2019 | 4.120 | 4.266 | 4.120 | 4.160 | 4,474,265 | +0.04(+0.95%) |
May 29, 2019 | 3.914 | 4.130 | 3.874 | 4.120 | 8,327,516 | +0.16(+3.97%) |
May 28, 2019 | 4.120 | 4.140 | 3.894 | 3.963 | 11,092,408 | -0.18(-4.28%) |
May 24, 2019 | 4.287 | 4.287 | 4.120 | 4.140 | 5,647,605 | -0.11(-2.55%) |
May 23, 2019 | 4.238 | 4.248 | 4.150 | 4.248 | 5,316,087 | -0.02(-0.46%) |
May 22, 2019 | 4.297 | 4.327 | 4.248 | 4.268 | 3,254,691 | -0.04(-0.91%) |
May 21, 2019 | 4.346 | 4.346 | 4.287 | 4.307 | 2,840,240 | -0.01(-0.23%) |
May 20, 2019 | 4.297 | 4.356 | 4.273 | 4.317 | 2,921,496 | +0.01(+0.23%) |
May 17, 2019 | 4.307 | 4.346 | 4.287 | 4.307 | 6,542,924 | -0.02(-0.45%) |
May 16, 2019 | 4.287 | 4.415 | 4.287 | 4.327 | 5,347,043 | -0.01(-0.23%) |
May 15, 2019 | 4.287 | 4.366 | 4.278 | 4.337 | 4,085,021 | +0.03(+0.68%) |
May 14, 2019 | 4.307 | 4.415 | 4.278 | 4.307 | 7,019,650 | +0.04(+0.92%) |
May 13, 2019 | 4.346 | 4.366 | 4.238 | 4.268 | 5,673,419 | -0.18(-3.98%) |
May 10, 2019 | 4.435 | 4.484 | 4.351 | 4.445 | 6,733,499 | +0.00(+0.00%) |
May 09, 2019 | 4.405 | 4.464 | 4.341 | 4.445 | 8,983,347 | +0.02(+0.44%) |
May 08, 2019 | 4.474 | 4.484 | 4.415 | 4.425 | 4,899,812 | -0.03(-0.66%) |
May 07, 2019 | 4.484 | 4.504 | 4.425 | 4.455 | 4,429,741 | -0.08(-1.74%) |
May 06, 2019 | 4.484 | 4.582 | 4.474 | 4.533 | 3,245,638 | -0.03(-0.65%) |
May 03, 2019 | 4.553 | 4.573 | 4.514 | 4.563 | 3,967,306 | +0.07(+1.53%) |
May 02, 2019 | 4.484 | 4.543 | 4.445 | 4.494 | 6,747,833 | -0.01(-0.22%) |
May 01, 2019 | 4.573 | 4.602 | 4.494 | 4.504 | 6,604,221 | -0.02(-0.43%) |
Apr 30, 2019 | 4.494 | 4.553 | 4.464 | 4.523 | 4,247,556 | +0.03(+0.66%) |
Apr 29, 2019 | 4.504 | 4.548 | 4.464 | 4.494 | 5,120,860 | -0.04(-0.87%) |
Apr 26, 2019 | 4.523 | 4.573 | 4.504 | 4.533 | 7,143,125 | +0.01(+0.22%) |
Apr 25, 2019 | 4.730 | 4.769 | 4.514 | 4.523 | 12,220,631 | -0.22(-4.56%) |
Apr 24, 2019 | 4.700 | 4.750 | 4.651 | 4.740 | 7,806,264 | +0.04(+0.84%) |
Apr 23, 2019 | 4.750 | 4.759 | 4.612 | 4.700 | 9,918,523 | -0.06(-1.24%) |
Apr 22, 2019 | 4.779 | 4.809 | 4.740 | 4.759 | 3,526,271 | -0.04(-0.82%) |
Apr 18, 2019 | 4.799 | 4.897 | 4.779 | 4.799 | 4,252,458 | -0.03(-0.61%) |
Apr 17, 2019 | 4.818 | 4.868 | 4.740 | 4.828 | 7,893,497 | +0.04(+0.82%) |
Apr 16, 2019 | 4.700 | 4.789 | 4.700 | 4.789 | 4,587,404 | +0.07(+1.46%) |
Apr 15, 2019 | 4.700 | 4.784 | 4.641 | 4.720 | 4,099,647 | +0.01(+0.21%) |
Apr 12, 2019 | 4.730 | 4.759 | 4.641 | 4.710 | 7,087,701 | +0.01(+0.21%) |
Apr 11, 2019 | 4.848 | 4.853 | 4.671 | 4.700 | 9,581,166 | -0.16(-3.24%) |
Apr 10, 2019 | 4.917 | 4.917 | 4.838 | 4.858 | 3,799,825 | -0.03(-0.60%) |
Apr 09, 2019 | 4.986 | 5.005 | 4.872 | 4.887 | 5,548,980 | -0.13(-2.55%) |
Apr 08, 2019 | 4.858 | 5.015 | 4.789 | 5.015 | 5,922,203 | +0.13(+2.62%) |
Apr 05, 2019 | 4.809 | 4.907 | 4.799 | 4.887 | 6,825,736 | +0.09(+1.84%) |
Apr 04, 2019 | 4.720 | 4.838 | 4.700 | 4.799 | 6,172,804 | +0.08(+1.67%) |
Apr 03, 2019 | 4.720 | 4.759 | 4.681 | 4.720 | 5,992,286 | +0.04(+0.84%) |
Apr 02, 2019 | 4.661 | 4.700 | 4.558 | 4.681 | 10,987,638 | +0.00(+0.00%) |
Apr 01, 2019 | 4.641 | 4.710 | 4.612 | 4.681 | 6,134,168 | +0.12(+2.59%) |
Mar 29, 2019 | 4.514 | 4.622 | 4.464 | 4.563 | 30,454,460 | +0.08(+1.75%) |
Mar 28, 2019 | 4.641 | 4.661 | 4.464 | 4.484 | 14,733,333 | -0.18(-3.80%) |
Mar 27, 2019 | 4.602 | 4.681 | 4.568 | 4.661 | 6,832,097 | +0.03(+0.64%) |
Mar 26, 2019 | 4.779 | 4.789 | 4.592 | 4.632 | 8,918,947 | -0.09(-1.87%) |
Mar 25, 2019 | 4.464 | 4.740 | 4.464 | 4.720 | 14,369,699 | +0.26(+5.73%) |
Mar 22, 2019 | 4.740 | 4.789 | 4.455 | 4.464 | 22,081,238 | -0.36(-7.54%) |
Mar 21, 2019 | 4.809 | 4.966 | 4.799 | 4.828 | 9,630,470 | -0.06(-1.21%) |
Mar 20, 2019 | 4.789 | 4.897 | 4.691 | 4.887 | 10,814,673 | +0.08(+1.64%) |
Mar 19, 2019 | 4.789 | 4.858 | 4.750 | 4.809 | 12,907,159 | +0.06(+1.24%) |
Mar 18, 2019 | 4.700 | 4.809 | 4.622 | 4.750 | 7,552,136 | +0.06(+1.26%) |
Mar 15, 2019 | 4.602 | 4.691 | 4.592 | 4.691 | 6,132,790 | +0.11(+2.36%) |
Mar 14, 2019 | 4.592 | 4.646 | 4.533 | 4.582 | 5,617,069 | -0.05(-1.06%) |
Mar 13, 2019 | 4.651 | 4.676 | 4.582 | 4.632 | 4,743,137 | -0.02(-0.42%) |
Mar 12, 2019 | 4.651 | 4.710 | 4.617 | 4.651 | 4,521,185 | +0.03(+0.64%) |
Mar 11, 2019 | 4.582 | 4.671 | 4.563 | 4.622 | 4,704,002 | +0.07(+1.51%) |
Mar 08, 2019 | 4.553 | 4.602 | 4.523 | 4.553 | 5,599,504 | -0.03(-0.64%) |
Mar 07, 2019 | 4.651 | 4.651 | 4.504 | 4.582 | 10,253,135 | -0.08(-1.69%) |
Mar 06, 2019 | 4.661 | 4.710 | 4.582 | 4.661 | 4,151,555 | -0.02(-0.42%) |
Mar 05, 2019 | 4.730 | 4.740 | 4.661 | 4.681 | 5,578,244 | -0.05(-1.04%) |
Mar 04, 2019 | 4.799 | 4.818 | 4.691 | 4.730 | 7,548,622 | -0.06(-1.23%) |