Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2019 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) | |
May 15, 2019 | 4.500 | 4.500 | 4.360 | 4.480 | 1,822,887 | -0.02(-0.44%) |
May 14, 2019 | 4.430 | 4.520 | 4.410 | 4.500 | 3,248,370 | +0.10(+2.27%) |
May 13, 2019 | 4.500 | 4.500 | 4.330 | 4.400 | 3,115,018 | -0.14(-3.08%) |
May 10, 2019 | 4.550 | 4.570 | 4.500 | 4.540 | 716,200 | -0.03(-0.66%) |
May 09, 2019 | 4.590 | 4.630 | 4.470 | 4.570 | 1,478,768 | -0.03(-0.65%) |
May 08, 2019 | 4.590 | 4.610 | 4.570 | 4.600 | 812,816 | +0.02(+0.44%) |
May 07, 2019 | 4.570 | 4.630 | 4.550 | 4.580 | 716,014 | -0.01(-0.22%) |
May 06, 2019 | 4.560 | 4.630 | 4.540 | 4.590 | 591,034 | -0.03(-0.65%) |
May 03, 2019 | 4.570 | 4.670 | 4.560 | 4.620 | 4,524,100 | +0.05(+1.09%) |
May 02, 2019 | 4.580 | 4.600 | 4.450 | 4.570 | 5,086,793 | +0.23(+5.30%) |
May 01, 2019 | 4.420 | 4.420 | 4.320 | 4.340 | 611,289 | -0.05(-1.14%) |
Apr 30, 2019 | 4.380 | 4.470 | 4.360 | 4.390 | 1,379,710 | -0.01(-0.23%) |
Apr 29, 2019 | 4.300 | 4.425 | 4.240 | 4.400 | 2,844,286 | +0.20(+4.76%) |
Apr 26, 2019 | 4.330 | 4.350 | 4.170 | 4.200 | 2,580,100 | -0.16(-3.67%) |
Apr 25, 2019 | 4.350 | 4.420 | 4.280 | 4.360 | 1,678,518 | -0.01(-0.23%) |
Apr 24, 2019 | 4.430 | 4.430 | 4.280 | 4.370 | 1,496,406 | +0.00(+0.00%) |
Apr 23, 2019 | 4.380 | 4.400 | 4.340 | 4.370 | 902,081 | +0.00(+0.00%) |
Apr 22, 2019 | 4.450 | 4.460 | 4.350 | 4.370 | 1,212,738 | -0.09(-2.02%) |
Apr 18, 2019 | 4.430 | 4.470 | 4.420 | 4.460 | 752,000 | +0.01(+0.22%) |
Apr 17, 2019 | 4.460 | 4.470 | 4.430 | 4.450 | 533,390 | +0.00(+0.00%) |
Apr 16, 2019 | 4.340 | 4.450 | 4.340 | 4.450 | 830,625 | +0.13(+3.01%) |
Apr 15, 2019 | 4.330 | 4.360 | 4.290 | 4.320 | 334,981 | -0.02(-0.46%) |
Apr 12, 2019 | 4.350 | 4.400 | 4.320 | 4.340 | 532,900 | -0.02(-0.46%) |
Apr 11, 2019 | 4.300 | 4.380 | 4.280 | 4.360 | 1,570,511 | +0.04(+0.93%) |
Apr 10, 2019 | 4.370 | 4.400 | 4.285 | 4.320 | 2,963,862 | -0.02(-0.46%) |
Apr 09, 2019 | 4.480 | 4.480 | 4.340 | 4.340 | 5,653,698 | -0.10(-2.25%) |
Apr 08, 2019 | 4.580 | 4.660 | 4.440 | 4.440 | 1,340,469 | -0.19(-4.10%) |
Apr 05, 2019 | 4.550 | 4.670 | 4.480 | 4.630 | 1,958,400 | +0.11(+2.43%) |
Apr 04, 2019 | 4.520 | 4.590 | 4.440 | 4.520 | 4,554,257 | -0.10(-2.16%) |
Apr 03, 2019 | 4.570 | 4.663 | 4.550 | 4.620 | 4,156,328 | +0.13(+2.90%) |
Apr 02, 2019 | 4.520 | 4.545 | 4.480 | 4.490 | 1,289,977 | -0.02(-0.44%) |
Apr 01, 2019 | 4.500 | 4.520 | 4.460 | 4.510 | 1,182,705 | +0.04(+0.89%) |
Mar 29, 2019 | 4.470 | 4.510 | 4.450 | 4.470 | 1,568,000 | -0.03(-0.67%) |
Mar 28, 2019 | 4.580 | 4.590 | 4.490 | 4.500 | 1,521,888 | -0.11(-2.39%) |
Mar 27, 2019 | 4.590 | 4.640 | 4.580 | 4.610 | 1,542,737 | +0.01(+0.22%) |
Mar 26, 2019 | 4.480 | 4.600 | 4.460 | 4.600 | 873,270 | +0.15(+3.37%) |
Mar 25, 2019 | 4.490 | 4.495 | 4.420 | 4.450 | 984,049 | -0.06(-1.33%) |
Mar 22, 2019 | 4.520 | 4.550 | 4.450 | 4.510 | 847,600 | -0.07(-1.53%) |
Mar 21, 2019 | 4.460 | 4.590 | 4.450 | 4.580 | 1,475,320 | +0.12(+2.69%) |
Mar 20, 2019 | 4.460 | 4.470 | 4.430 | 4.460 | 1,678,156 | +0.00(+0.00%) |
Mar 19, 2019 | 4.490 | 4.490 | 4.410 | 4.460 | 1,779,233 | -0.03(-0.67%) |
Mar 18, 2019 | 4.560 | 4.590 | 4.470 | 4.490 | 2,867,200 | -0.07(-1.54%) |
Mar 15, 2019 | 4.660 | 4.670 | 4.550 | 4.560 | 5,286,600 | -0.12(-2.56%) |
Mar 14, 2019 | 4.670 | 4.710 | 4.660 | 4.680 | 5,820,525 | +0.00(+0.00%) |
Mar 13, 2019 | 4.670 | 4.685 | 4.630 | 4.680 | 2,962,449 | +0.00(+0.00%) |
Mar 12, 2019 | 4.660 | 4.690 | 4.660 | 4.680 | 2,346,812 | -0.01(-0.21%) |
Mar 11, 2019 | 4.660 | 4.690 | 4.650 | 4.690 | 2,579,386 | +0.04(+0.86%) |
Mar 08, 2019 | 4.640 | 4.690 | 4.640 | 4.650 | 4,363,100 | +0.00(+0.00%) |
Mar 07, 2019 | 4.650 | 4.680 | 4.640 | 4.650 | 1,537,384 | +0.00(+0.00%) |
Mar 06, 2019 | 4.630 | 4.670 | 4.620 | 4.650 | 888,705 | +0.02(+0.43%) |
Mar 05, 2019 | 4.670 | 4.670 | 4.620 | 4.630 | 2,062,720 | -0.04(-0.86%) |
Mar 04, 2019 | 4.720 | 4.720 | 4.610 | 4.670 | 2,818,758 | -0.05(-1.06%) |