Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 4.656 | 4.754 | 4.602 | 4.674 | 3,288,869 | +0.07(+1.55%) |
Jun 27, 2019 | 4.495 | 4.629 | 4.495 | 4.602 | 1,329,513 | +0.12(+2.59%) |
Jun 26, 2019 | 4.495 | 4.557 | 4.432 | 4.486 | 2,090,354 | +0.00(+0.00%) |
Jun 25, 2019 | 4.575 | 4.575 | 4.424 | 4.486 | 2,242,876 | -0.10(-2.14%) |
Jun 24, 2019 | 4.602 | 4.647 | 4.575 | 4.584 | 1,598,847 | -0.03(-0.58%) |
Jun 21, 2019 | 4.674 | 4.709 | 4.593 | 4.611 | 2,162,440 | -0.07(-1.53%) |
Jun 20, 2019 | 4.656 | 4.687 | 4.593 | 4.683 | 1,154,542 | +0.07(+1.55%) |
Jun 19, 2019 | 4.647 | 4.736 | 4.607 | 4.611 | 3,729,070 | -0.03(-0.58%) |
Jun 18, 2019 | 4.504 | 4.669 | 4.495 | 4.638 | 2,669,747 | +0.13(+2.98%) |
Jun 17, 2019 | 4.477 | 4.566 | 4.423 | 4.504 | 1,859,655 | +0.06(+1.41%) |
Jun 14, 2019 | 4.486 | 4.540 | 4.352 | 4.441 | 4,045,007 | -0.04(-1.00%) |
Jun 13, 2019 | 4.477 | 4.513 | 4.370 | 4.486 | 1,715,358 | +0.03(+0.60%) |
Jun 12, 2019 | 4.459 | 4.486 | 4.254 | 4.459 | 1,557,098 | -0.04(-0.80%) |
Jun 11, 2019 | 4.593 | 4.620 | 4.477 | 4.495 | 1,938,276 | -0.04(-0.98%) |
Jun 10, 2019 | 4.602 | 4.620 | 4.495 | 4.540 | 1,983,556 | -0.02(-0.39%) |
Jun 07, 2019 | 4.477 | 4.557 | 4.414 | 4.557 | 2,815,066 | +0.10(+2.20%) |
Jun 06, 2019 | 4.263 | 4.477 | 4.245 | 4.459 | 3,784,315 | +0.18(+4.18%) |
Jun 05, 2019 | 4.298 | 4.343 | 4.129 | 4.280 | 3,339,489 | -0.04(-0.83%) |
Jun 04, 2019 | 4.218 | 4.325 | 4.218 | 4.316 | 1,922,357 | +0.14(+3.43%) |
Jun 03, 2019 | 4.209 | 4.268 | 4.155 | 4.173 | 1,593,591 | -0.03(-0.64%) |
May 31, 2019 | 4.182 | 4.218 | 4.120 | 4.200 | 2,706,967 | -0.04(-0.84%) |
May 30, 2019 | 4.343 | 4.392 | 4.227 | 4.236 | 1,083,420 | -0.09(-2.07%) |
May 29, 2019 | 4.227 | 4.339 | 4.200 | 4.325 | 2,409,754 | +0.08(+1.89%) |
May 28, 2019 | 4.263 | 4.352 | 4.245 | 4.245 | 2,258,532 | -0.04(-0.83%) |
May 24, 2019 | 4.191 | 4.289 | 4.173 | 4.280 | 2,021,888 | +0.13(+3.01%) |
May 23, 2019 | 4.021 | 4.200 | 3.986 | 4.155 | 4,319,866 | +0.13(+3.33%) |
May 22, 2019 | 4.117 | 4.177 | 4.021 | 4.021 | 2,526,348 | -0.10(-2.32%) |
May 21, 2019 | 4.099 | 4.160 | 4.091 | 4.117 | 2,562,052 | +0.05(+1.28%) |
May 20, 2019 | 4.082 | 4.099 | 4.047 | 4.065 | 1,859,183 | -0.03(-0.64%) |
May 17, 2019 | 4.125 | 4.177 | 4.091 | 4.091 | 2,527,181 | -0.06(-1.46%) |
May 16, 2019 | 4.247 | 4.281 | 4.143 | 4.151 | 2,587,055 | -0.10(-2.44%) |
May 15, 2019 | 4.134 | 4.264 | 4.108 | 4.255 | 3,756,001 | +0.11(+2.72%) |
May 14, 2019 | 4.229 | 4.255 | 4.125 | 4.143 | 3,324,068 | -0.06(-1.44%) |
May 13, 2019 | 4.091 | 4.281 | 4.078 | 4.203 | 4,344,075 | -0.03(-0.82%) |
May 10, 2019 | 4.290 | 4.333 | 4.195 | 4.238 | 3,812,695 | -0.07(-1.61%) |
May 09, 2019 | 4.463 | 4.463 | 4.273 | 4.307 | 4,584,868 | -0.17(-3.87%) |
May 08, 2019 | 4.706 | 4.745 | 4.472 | 4.481 | 4,399,356 | -0.27(-5.66%) |
May 07, 2019 | 4.663 | 4.940 | 4.619 | 4.749 | 3,104,478 | -0.05(-1.08%) |
May 06, 2019 | 4.767 | 4.836 | 4.745 | 4.801 | 2,905,543 | -0.03(-0.54%) |
May 03, 2019 | 4.689 | 4.845 | 4.689 | 4.827 | 1,428,015 | +0.15(+3.15%) |
May 02, 2019 | 4.689 | 4.801 | 4.663 | 4.680 | 2,263,242 | -0.01(-0.18%) |
May 01, 2019 | 4.680 | 4.715 | 4.619 | 4.689 | 1,922,282 | +0.01(+0.19%) |
Apr 30, 2019 | 4.793 | 4.793 | 4.611 | 4.680 | 2,724,570 | -0.10(-2.00%) |
Apr 29, 2019 | 4.827 | 4.897 | 4.775 | 4.775 | 1,982,737 | -0.03(-0.72%) |
Apr 26, 2019 | 4.671 | 4.832 | 4.658 | 4.810 | 3,161,803 | +0.13(+2.78%) |
Apr 25, 2019 | 4.784 | 4.810 | 4.663 | 4.680 | 1,527,365 | -0.10(-2.17%) |
Apr 24, 2019 | 4.732 | 4.819 | 4.702 | 4.784 | 1,192,056 | +0.05(+1.10%) |
Apr 23, 2019 | 4.749 | 4.784 | 4.697 | 4.732 | 1,899,088 | -0.02(-0.36%) |
Apr 22, 2019 | 4.810 | 4.836 | 4.723 | 4.749 | 1,729,682 | -0.09(-1.79%) |
Apr 18, 2019 | 4.905 | 4.953 | 4.819 | 4.836 | 1,533,016 | -0.09(-1.76%) |
Apr 17, 2019 | 4.879 | 4.940 | 4.845 | 4.923 | 1,592,346 | +0.07(+1.43%) |
Apr 16, 2019 | 4.862 | 4.888 | 4.749 | 4.853 | 2,848,402 | +0.02(+0.36%) |
Apr 15, 2019 | 4.949 | 4.949 | 4.823 | 4.836 | 2,494,842 | -0.11(-2.28%) |
Apr 12, 2019 | 4.871 | 4.949 | 4.775 | 4.949 | 2,721,606 | +0.14(+2.88%) |
Apr 11, 2019 | 4.871 | 4.940 | 4.810 | 4.810 | 1,460,503 | -0.04(-0.89%) |
Apr 10, 2019 | 4.819 | 4.871 | 4.793 | 4.853 | 1,504,519 | +0.03(+0.72%) |
Apr 09, 2019 | 4.793 | 4.836 | 4.749 | 4.819 | 2,394,776 | +0.03(+0.54%) |
Apr 08, 2019 | 4.888 | 4.897 | 4.732 | 4.793 | 3,483,860 | -0.14(-2.81%) |
Apr 05, 2019 | 4.992 | 5.009 | 4.905 | 4.931 | 2,103,138 | -0.03(-0.70%) |
Apr 04, 2019 | 4.879 | 4.975 | 4.840 | 4.966 | 2,460,925 | +0.09(+1.78%) |
Apr 03, 2019 | 4.879 | 4.931 | 4.827 | 4.879 | 3,911,810 | +0.03(+0.72%) |
Apr 02, 2019 | 4.793 | 4.918 | 4.784 | 4.845 | 3,840,956 | +0.06(+1.27%) |