Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.007 | 5.273 | 4.987 | 5.258 | 2,291,413 | +0.32(+6.45%) |
May 30, 2019 | 4.843 | 4.978 | 4.786 | 4.939 | 1,702,777 | +0.12(+2.40%) |
May 29, 2019 | 4.814 | 4.862 | 4.795 | 4.823 | 986,750 | +0.00(+0.00%) |
May 28, 2019 | 4.843 | 4.891 | 4.814 | 4.823 | 1,094,175 | -0.07(-1.38%) |
May 24, 2019 | 4.852 | 4.939 | 4.852 | 4.891 | 480,051 | +0.00(+0.00%) |
May 23, 2019 | 4.958 | 5.016 | 4.872 | 4.891 | 743,072 | +0.00(+0.00%) |
May 22, 2019 | 4.939 | 5.045 | 4.881 | 4.891 | 731,344 | -0.07(-1.36%) |
May 21, 2019 | 4.920 | 4.978 | 4.901 | 4.958 | 758,178 | +0.01(+0.19%) |
May 20, 2019 | 5.016 | 5.036 | 4.920 | 4.949 | 470,297 | -0.08(-1.54%) |
May 17, 2019 | 4.930 | 5.060 | 4.930 | 5.026 | 1,465,550 | +0.03(+0.58%) |
May 16, 2019 | 4.958 | 5.002 | 4.930 | 4.997 | 872,457 | +0.01(+0.19%) |
May 15, 2019 | 4.958 | 5.065 | 4.958 | 4.987 | 648,043 | +0.00(+0.00%) |
May 14, 2019 | 5.055 | 5.084 | 4.910 | 4.987 | 636,421 | -0.05(-0.96%) |
May 13, 2019 | 4.949 | 5.055 | 4.920 | 5.036 | 1,750,890 | +0.14(+2.96%) |
May 10, 2019 | 4.968 | 5.007 | 4.872 | 4.891 | 1,296,480 | -0.04(-0.78%) |
May 09, 2019 | 4.939 | 5.007 | 4.910 | 4.930 | 1,174,947 | -0.01(-0.20%) |
May 08, 2019 | 5.132 | 5.132 | 4.920 | 4.939 | 1,832,562 | -0.17(-3.40%) |
May 07, 2019 | 5.007 | 5.132 | 4.955 | 5.113 | 971,049 | +0.12(+2.32%) |
May 06, 2019 | 4.978 | 5.045 | 4.939 | 4.997 | 496,217 | +0.03(+0.58%) |
May 03, 2019 | 4.968 | 5.050 | 4.958 | 4.968 | 726,244 | +0.01(+0.19%) |
May 02, 2019 | 4.987 | 5.040 | 4.920 | 4.958 | 1,142,442 | -0.07(-1.34%) |
May 01, 2019 | 5.180 | 5.190 | 4.958 | 5.026 | 1,533,024 | -0.15(-2.98%) |
Apr 30, 2019 | 5.026 | 5.200 | 5.026 | 5.180 | 1,072,658 | +0.11(+2.09%) |
Apr 29, 2019 | 5.190 | 5.190 | 5.016 | 5.074 | 1,013,365 | -0.13(-2.41%) |
Apr 26, 2019 | 4.997 | 5.238 | 4.987 | 5.200 | 1,139,642 | +0.23(+4.66%) |
Apr 25, 2019 | 5.103 | 5.142 | 4.949 | 4.968 | 1,280,421 | -0.10(-1.90%) |
Apr 24, 2019 | 4.997 | 5.118 | 4.939 | 5.065 | 1,527,536 | +0.08(+1.55%) |
Apr 23, 2019 | 5.036 | 5.132 | 4.958 | 4.987 | 1,801,548 | -0.14(-2.82%) |
Apr 22, 2019 | 5.209 | 5.277 | 5.103 | 5.132 | 1,022,486 | -0.14(-2.74%) |
Apr 18, 2019 | 5.325 | 5.349 | 5.219 | 5.277 | 773,410 | -0.05(-0.91%) |
Apr 17, 2019 | 5.248 | 5.335 | 5.248 | 5.325 | 1,298,998 | +0.07(+1.28%) |
Apr 16, 2019 | 5.373 | 5.393 | 5.248 | 5.258 | 991,171 | -0.17(-3.20%) |
Apr 15, 2019 | 5.258 | 5.431 | 5.258 | 5.431 | 978,793 | +0.10(+1.81%) |
Apr 12, 2019 | 5.383 | 5.422 | 5.306 | 5.335 | 1,097,867 | -0.06(-1.07%) |
Apr 11, 2019 | 5.354 | 5.441 | 5.344 | 5.393 | 973,479 | -0.03(-0.53%) |
Apr 10, 2019 | 5.499 | 5.537 | 5.422 | 5.422 | 1,029,484 | -0.08(-1.40%) |
Apr 09, 2019 | 5.460 | 5.528 | 5.422 | 5.499 | 1,171,331 | +0.08(+1.42%) |
Apr 08, 2019 | 5.441 | 5.518 | 5.383 | 5.422 | 1,093,607 | +0.05(+0.90%) |
Apr 05, 2019 | 5.296 | 5.402 | 5.229 | 5.373 | 1,341,676 | +0.08(+1.46%) |
Apr 04, 2019 | 5.171 | 5.296 | 5.036 | 5.296 | 1,692,948 | +0.11(+2.04%) |
Apr 03, 2019 | 5.238 | 5.238 | 5.132 | 5.190 | 1,536,881 | -0.04(-0.74%) |
Apr 02, 2019 | 5.180 | 5.243 | 5.180 | 5.229 | 905,252 | +0.02(+0.37%) |
Apr 01, 2019 | 5.258 | 5.296 | 5.113 | 5.209 | 1,545,816 | -0.08(-1.46%) |
Mar 29, 2019 | 5.393 | 5.431 | 5.238 | 5.286 | 1,048,421 | -0.10(-1.79%) |
Mar 28, 2019 | 5.441 | 5.453 | 5.344 | 5.383 | 1,641,325 | -0.13(-2.28%) |
Mar 27, 2019 | 5.614 | 5.639 | 5.508 | 5.508 | 1,681,681 | -0.11(-1.89%) |
Mar 26, 2019 | 5.547 | 5.643 | 5.499 | 5.614 | 1,258,437 | +0.01(+0.17%) |
Mar 25, 2019 | 5.528 | 5.643 | 5.518 | 5.605 | 1,662,418 | +0.09(+1.57%) |
Mar 22, 2019 | 5.499 | 5.634 | 5.479 | 5.518 | 1,464,721 | -0.03(-0.52%) |
Mar 21, 2019 | 5.576 | 5.624 | 5.441 | 5.547 | 1,189,506 | +0.01(+0.17%) |
Mar 20, 2019 | 5.470 | 5.566 | 5.325 | 5.537 | 1,269,559 | +0.10(+1.77%) |
Mar 19, 2019 | 5.422 | 5.479 | 5.364 | 5.441 | 1,162,795 | +0.07(+1.26%) |
Mar 18, 2019 | 5.412 | 5.441 | 5.306 | 5.373 | 1,259,938 | -0.05(-0.89%) |
Mar 15, 2019 | 5.499 | 5.557 | 5.344 | 5.422 | 2,082,745 | -0.03(-0.53%) |
Mar 14, 2019 | 5.354 | 5.537 | 5.354 | 5.450 | 1,010,313 | -0.14(-2.42%) |
Mar 13, 2019 | 5.595 | 5.610 | 5.490 | 5.586 | 1,305,843 | +0.08(+1.40%) |
Mar 12, 2019 | 5.422 | 5.518 | 5.397 | 5.508 | 966,973 | +0.14(+2.51%) |
Mar 11, 2019 | 5.479 | 5.518 | 5.306 | 5.373 | 1,301,727 | -0.11(-1.94%) |
Mar 08, 2019 | 5.306 | 5.528 | 5.296 | 5.479 | 2,304,267 | +0.21(+4.03%) |
Mar 07, 2019 | 5.209 | 5.306 | 5.209 | 5.267 | 881,868 | +0.03(+0.55%) |
Mar 06, 2019 | 5.286 | 5.325 | 5.219 | 5.238 | 859,793 | -0.04(-0.73%) |
Mar 05, 2019 | 5.296 | 5.306 | 5.219 | 5.277 | 911,810 | +0.02(+0.37%) |
Mar 04, 2019 | 5.151 | 5.258 | 5.094 | 5.258 | 2,168,393 | -0.01(-0.18%) |