Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.131 | 3.131 | 2.738 | 2.930 | 16,016,235 | -0.28(-8.75%) |
May 30, 2019 | 3.468 | 3.476 | 3.139 | 3.211 | 8,854,748 | -0.25(-7.19%) |
May 29, 2019 | 3.693 | 3.717 | 3.324 | 3.460 | 7,528,430 | -0.26(-6.91%) |
May 28, 2019 | 3.717 | 3.833 | 3.685 | 3.717 | 4,185,061 | +0.00(+0.00%) |
May 24, 2019 | 3.669 | 3.725 | 3.621 | 3.717 | 2,001,686 | +0.06(+1.76%) |
May 23, 2019 | 3.717 | 3.765 | 3.581 | 3.653 | 3,297,539 | -0.11(-2.99%) |
May 22, 2019 | 3.813 | 3.861 | 3.710 | 3.765 | 3,246,985 | -0.10(-2.47%) |
May 21, 2019 | 3.821 | 3.892 | 3.805 | 3.861 | 4,076,375 | +0.06(+1.46%) |
May 20, 2019 | 3.892 | 3.916 | 3.805 | 3.805 | 3,653,519 | -0.10(-2.44%) |
May 17, 2019 | 3.892 | 3.988 | 3.876 | 3.900 | 2,693,004 | -0.06(-1.41%) |
May 16, 2019 | 3.972 | 4.011 | 3.904 | 3.956 | 2,852,711 | -0.01(-0.20%) |
May 15, 2019 | 3.964 | 3.996 | 3.908 | 3.964 | 3,785,903 | -0.04(-0.99%) |
May 14, 2019 | 3.948 | 4.035 | 3.916 | 4.004 | 4,055,113 | +0.08(+2.02%) |
May 13, 2019 | 4.083 | 4.099 | 3.829 | 3.924 | 6,746,611 | -0.23(-5.54%) |
May 10, 2019 | 4.258 | 4.305 | 4.099 | 4.154 | 5,377,071 | -0.13(-2.97%) |
May 09, 2019 | 4.290 | 4.329 | 4.099 | 4.282 | 5,745,492 | -0.06(-1.46%) |
May 08, 2019 | 4.417 | 4.480 | 4.345 | 4.345 | 3,096,537 | -0.07(-1.62%) |
May 07, 2019 | 4.528 | 4.564 | 4.361 | 4.417 | 5,595,332 | -0.17(-3.81%) |
May 06, 2019 | 4.433 | 4.687 | 4.385 | 4.591 | 5,508,088 | +0.05(+1.05%) |
May 03, 2019 | 4.178 | 4.587 | 4.178 | 4.544 | 7,867,773 | +0.34(+8.13%) |
May 02, 2019 | 4.297 | 4.512 | 4.154 | 4.202 | 9,164,091 | -0.06(-1.49%) |
May 01, 2019 | 4.965 | 4.965 | 4.194 | 4.266 | 19,288,012 | -1.38(-24.47%) |
Apr 30, 2019 | 5.680 | 5.743 | 5.568 | 5.648 | 3,597,529 | -0.05(-0.84%) |
Apr 29, 2019 | 5.632 | 5.719 | 5.576 | 5.696 | 2,519,087 | +0.02(+0.42%) |
Apr 26, 2019 | 5.568 | 5.680 | 5.505 | 5.672 | 1,772,131 | +0.10(+1.71%) |
Apr 25, 2019 | 5.656 | 5.656 | 5.521 | 5.576 | 1,727,336 | -0.10(-1.82%) |
Apr 24, 2019 | 5.696 | 5.783 | 5.632 | 5.680 | 3,155,774 | -0.02(-0.28%) |
Apr 23, 2019 | 5.481 | 5.711 | 5.465 | 5.696 | 3,524,242 | +0.21(+3.76%) |
Apr 22, 2019 | 5.608 | 5.624 | 5.473 | 5.489 | 3,076,321 | -0.14(-2.40%) |
Apr 18, 2019 | 5.545 | 5.624 | 5.513 | 5.624 | 2,991,486 | +0.06(+1.00%) |
Apr 17, 2019 | 5.608 | 5.632 | 5.529 | 5.568 | 1,679,939 | -0.02(-0.28%) |
Apr 16, 2019 | 5.425 | 5.584 | 5.386 | 5.584 | 3,950,574 | +0.18(+3.38%) |
Apr 15, 2019 | 5.433 | 5.529 | 5.378 | 5.402 | 2,416,278 | -0.03(-0.58%) |
Apr 12, 2019 | 5.529 | 5.584 | 5.414 | 5.433 | 4,746,874 | -0.05(-0.87%) |
Apr 11, 2019 | 5.505 | 5.584 | 5.473 | 5.481 | 1,892,280 | -0.02(-0.29%) |
Apr 10, 2019 | 5.346 | 5.521 | 5.334 | 5.497 | 3,737,417 | +0.16(+2.98%) |
Apr 09, 2019 | 5.346 | 5.449 | 5.306 | 5.338 | 3,295,640 | -0.06(-1.03%) |
Apr 08, 2019 | 5.425 | 5.473 | 5.346 | 5.394 | 3,286,051 | -0.06(-1.02%) |
Apr 05, 2019 | 5.386 | 5.473 | 5.370 | 5.449 | 3,175,409 | +0.06(+1.03%) |
Apr 04, 2019 | 5.282 | 5.457 | 5.282 | 5.394 | 2,991,706 | +0.10(+1.95%) |
Apr 03, 2019 | 5.481 | 5.560 | 5.282 | 5.290 | 5,085,722 | -0.13(-2.35%) |
Apr 02, 2019 | 5.592 | 5.636 | 5.414 | 5.418 | 51,313,676 | -0.18(-3.26%) |
Apr 01, 2019 | 5.489 | 5.640 | 5.485 | 5.600 | 3,574,317 | +0.14(+2.62%) |
Mar 29, 2019 | 5.489 | 5.545 | 5.370 | 5.457 | 4,264,595 | +0.01(+0.15%) |
Mar 28, 2019 | 5.346 | 5.501 | 5.314 | 5.449 | 3,687,708 | +0.11(+2.08%) |
Mar 27, 2019 | 5.203 | 5.418 | 5.187 | 5.338 | 6,159,725 | +0.26(+5.16%) |
Mar 26, 2019 | 5.036 | 5.132 | 4.989 | 5.076 | 3,345,563 | +0.07(+1.43%) |
Mar 25, 2019 | 5.028 | 5.100 | 4.901 | 5.004 | 2,375,164 | -0.03(-0.63%) |
Mar 22, 2019 | 5.354 | 5.354 | 5.012 | 5.036 | 4,187,048 | -0.33(-6.21%) |
Mar 21, 2019 | 5.251 | 5.386 | 5.251 | 5.370 | 2,245,150 | +0.11(+2.11%) |
Mar 20, 2019 | 5.378 | 5.386 | 5.171 | 5.259 | 2,561,764 | -0.12(-2.22%) |
Mar 19, 2019 | 5.505 | 5.537 | 5.362 | 5.378 | 2,461,503 | -0.09(-1.60%) |
Mar 18, 2019 | 5.441 | 5.493 | 5.362 | 5.465 | 2,161,049 | +0.02(+0.44%) |
Mar 15, 2019 | 5.433 | 5.497 | 5.362 | 5.441 | 11,838,923 | +0.01(+0.15%) |
Mar 14, 2019 | 5.537 | 5.549 | 5.378 | 5.433 | 2,933,238 | -0.11(-2.01%) |
Mar 13, 2019 | 5.481 | 5.584 | 5.437 | 5.545 | 2,906,190 | +0.08(+1.45%) |
Mar 12, 2019 | 5.330 | 5.521 | 5.322 | 5.465 | 3,491,057 | +0.15(+2.84%) |
Mar 11, 2019 | 5.243 | 5.350 | 5.227 | 5.314 | 4,804,102 | +0.10(+1.98%) |
Mar 08, 2019 | 5.211 | 5.243 | 5.100 | 5.211 | 3,828,266 | -0.02(-0.46%) |
Mar 07, 2019 | 5.497 | 5.513 | 5.203 | 5.235 | 4,385,414 | -0.22(-4.08%) |
Mar 06, 2019 | 5.553 | 5.584 | 5.449 | 5.457 | 3,828,471 | -0.08(-1.43%) |
Mar 05, 2019 | 5.656 | 5.696 | 5.505 | 5.537 | 2,655,615 | -0.10(-1.83%) |
Mar 04, 2019 | 5.648 | 5.719 | 5.600 | 5.640 | 2,835,285 | -0.02(-0.28%) |