Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.446 | 4.669 | 4.437 | 4.627 | 2,118,977 | +0.23(+5.18%) |
May 30, 2019 | 4.228 | 4.418 | 4.180 | 4.399 | 1,186,148 | +0.18(+4.28%) |
May 29, 2019 | 4.247 | 4.285 | 4.199 | 4.218 | 897,281 | -0.02(-0.45%) |
May 28, 2019 | 4.209 | 4.285 | 4.190 | 4.237 | 1,415,289 | -0.07(-1.55%) |
May 24, 2019 | 4.218 | 4.332 | 4.218 | 4.304 | 1,106,171 | +0.09(+2.03%) |
May 23, 2019 | 4.275 | 4.380 | 4.218 | 4.218 | 1,286,890 | -0.02(-0.45%) |
May 22, 2019 | 4.323 | 4.380 | 4.199 | 4.237 | 1,414,702 | -0.09(-1.98%) |
May 21, 2019 | 4.361 | 4.405 | 4.280 | 4.323 | 1,286,307 | -0.06(-1.30%) |
May 20, 2019 | 4.361 | 4.460 | 4.351 | 4.380 | 1,198,066 | +0.03(+0.65%) |
May 17, 2019 | 4.323 | 4.370 | 4.256 | 4.351 | 1,821,304 | +0.01(+0.22%) |
May 16, 2019 | 4.418 | 4.427 | 4.266 | 4.342 | 1,853,457 | -0.10(-2.35%) |
May 15, 2019 | 4.494 | 4.551 | 4.408 | 4.446 | 1,323,801 | -0.03(-0.64%) |
May 14, 2019 | 4.484 | 4.484 | 4.389 | 4.475 | 1,327,084 | -0.04(-0.84%) |
May 13, 2019 | 4.351 | 4.612 | 4.313 | 4.513 | 3,222,342 | +0.29(+6.98%) |
May 10, 2019 | 4.351 | 4.358 | 4.209 | 4.218 | 3,075,575 | -0.13(-3.06%) |
May 09, 2019 | 4.266 | 4.456 | 4.256 | 4.351 | 2,650,307 | +0.11(+2.69%) |
May 08, 2019 | 4.399 | 4.408 | 4.228 | 4.237 | 1,630,400 | -0.10(-2.41%) |
May 07, 2019 | 4.218 | 4.351 | 4.190 | 4.342 | 3,506,713 | +0.12(+2.93%) |
May 06, 2019 | 4.104 | 4.261 | 4.104 | 4.218 | 1,549,254 | +0.09(+2.30%) |
May 03, 2019 | 4.123 | 4.199 | 4.104 | 4.123 | 1,939,405 | +0.02(+0.46%) |
May 02, 2019 | 4.142 | 4.218 | 3.962 | 4.104 | 4,689,818 | -0.22(-5.05%) |
May 01, 2019 | 4.380 | 4.475 | 4.288 | 4.323 | 1,946,424 | -0.10(-2.15%) |
Apr 30, 2019 | 4.380 | 4.456 | 4.351 | 4.418 | 1,363,344 | +0.03(+0.65%) |
Apr 29, 2019 | 4.475 | 4.508 | 4.375 | 4.389 | 1,607,185 | -0.15(-3.35%) |
Apr 26, 2019 | 4.427 | 4.570 | 4.427 | 4.541 | 1,201,641 | +0.18(+4.14%) |
Apr 25, 2019 | 4.427 | 4.527 | 4.327 | 4.361 | 1,900,561 | -0.06(-1.29%) |
Apr 24, 2019 | 4.332 | 4.532 | 4.304 | 4.418 | 1,777,095 | +0.06(+1.31%) |
Apr 23, 2019 | 4.361 | 4.413 | 4.294 | 4.361 | 1,503,775 | -0.03(-0.65%) |
Apr 22, 2019 | 4.475 | 4.522 | 4.380 | 4.389 | 1,769,630 | -0.08(-1.70%) |
Apr 18, 2019 | 4.532 | 4.636 | 4.437 | 4.465 | 1,664,993 | -0.06(-1.26%) |
Apr 17, 2019 | 4.522 | 4.579 | 4.446 | 4.522 | 2,980,886 | +0.04(+0.85%) |
Apr 16, 2019 | 4.608 | 4.636 | 4.484 | 4.484 | 2,943,401 | -0.19(-4.07%) |
Apr 15, 2019 | 4.684 | 4.769 | 4.627 | 4.674 | 1,244,550 | -0.06(-1.20%) |
Apr 12, 2019 | 4.769 | 4.821 | 4.722 | 4.731 | 1,170,695 | -0.02(-0.40%) |
Apr 11, 2019 | 4.817 | 4.817 | 4.712 | 4.750 | 1,522,844 | -0.11(-2.34%) |
Apr 10, 2019 | 4.902 | 5.007 | 4.850 | 4.864 | 1,546,945 | -0.06(-1.16%) |
Apr 09, 2019 | 4.883 | 4.940 | 4.850 | 4.921 | 1,428,320 | +0.07(+1.37%) |
Apr 08, 2019 | 4.845 | 4.893 | 4.783 | 4.855 | 1,318,782 | +0.09(+1.79%) |
Apr 05, 2019 | 4.798 | 4.817 | 4.722 | 4.769 | 1,171,958 | -0.03(-0.59%) |
Apr 04, 2019 | 4.522 | 4.826 | 4.465 | 4.798 | 2,504,352 | +0.20(+4.34%) |
Apr 03, 2019 | 4.703 | 4.750 | 4.579 | 4.598 | 2,461,958 | -0.09(-1.83%) |
Apr 02, 2019 | 4.674 | 4.750 | 4.636 | 4.684 | 1,405,404 | +0.01(+0.20%) |
Apr 01, 2019 | 4.855 | 4.883 | 4.617 | 4.674 | 2,484,329 | -0.15(-3.15%) |
Mar 29, 2019 | 4.940 | 4.969 | 4.821 | 4.826 | 1,654,467 | -0.05(-0.97%) |
Mar 28, 2019 | 5.016 | 5.035 | 4.874 | 4.874 | 2,998,236 | -0.22(-4.29%) |
Mar 27, 2019 | 5.159 | 5.225 | 5.083 | 5.092 | 1,895,403 | -0.08(-1.47%) |
Mar 26, 2019 | 5.035 | 5.192 | 4.978 | 5.168 | 1,885,790 | +0.08(+1.49%) |
Mar 25, 2019 | 5.054 | 5.225 | 4.997 | 5.092 | 3,147,641 | +0.11(+2.29%) |
Mar 22, 2019 | 4.969 | 5.102 | 4.883 | 4.978 | 1,833,829 | -0.01(-0.19%) |
Mar 21, 2019 | 4.931 | 5.002 | 4.783 | 4.988 | 2,693,597 | -0.04(-0.76%) |
Mar 20, 2019 | 4.807 | 5.054 | 4.731 | 5.026 | 2,637,496 | +0.23(+4.75%) |
Mar 19, 2019 | 4.817 | 4.836 | 4.750 | 4.798 | 2,517,523 | +0.03(+0.60%) |
Mar 18, 2019 | 4.836 | 4.836 | 4.684 | 4.769 | 2,158,127 | +0.01(+0.20%) |
Mar 15, 2019 | 4.836 | 4.883 | 4.684 | 4.760 | 4,749,937 | -0.03(-0.60%) |
Mar 14, 2019 | 4.902 | 4.921 | 4.783 | 4.788 | 1,552,177 | -0.27(-5.26%) |
Mar 13, 2019 | 5.026 | 5.092 | 4.969 | 5.054 | 2,483,014 | +0.09(+1.91%) |
Mar 12, 2019 | 4.722 | 4.969 | 4.713 | 4.959 | 1,945,791 | +0.26(+5.44%) |
Mar 11, 2019 | 4.798 | 4.855 | 4.609 | 4.703 | 1,781,799 | -0.09(-1.98%) |
Mar 08, 2019 | 4.609 | 4.817 | 4.609 | 4.798 | 2,666,381 | +0.30(+6.75%) |
Mar 07, 2019 | 4.419 | 4.590 | 4.352 | 4.495 | 1,794,132 | +0.05(+1.07%) |
Mar 06, 2019 | 4.552 | 4.556 | 4.428 | 4.447 | 1,243,340 | -0.11(-2.49%) |
Mar 05, 2019 | 4.561 | 4.599 | 4.523 | 4.561 | 1,350,537 | -0.01(-0.21%) |
Mar 04, 2019 | 4.542 | 4.599 | 4.428 | 4.571 | 1,682,706 | +0.00(+0.00%) |