Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.793 | 4.793 | 4.611 | 4.680 | 2,724,326 | -0.10(-2.00%) |
Apr 29, 2019 | 4.828 | 4.897 | 4.776 | 4.776 | 1,982,559 | -0.03(-0.72%) |
Apr 26, 2019 | 4.672 | 4.832 | 4.659 | 4.810 | 3,161,520 | +0.13(+2.78%) |
Apr 25, 2019 | 4.784 | 4.810 | 4.663 | 4.680 | 1,527,228 | -0.10(-2.17%) |
Apr 24, 2019 | 4.732 | 4.819 | 4.702 | 4.784 | 1,191,949 | +0.05(+1.10%) |
Apr 23, 2019 | 4.750 | 4.784 | 4.698 | 4.732 | 1,898,918 | -0.02(-0.37%) |
Apr 22, 2019 | 4.810 | 4.836 | 4.724 | 4.750 | 1,729,527 | -0.09(-1.79%) |
Apr 18, 2019 | 4.906 | 4.953 | 4.819 | 4.836 | 1,532,879 | -0.09(-1.76%) |
Apr 17, 2019 | 4.880 | 4.940 | 4.845 | 4.923 | 1,592,204 | +0.07(+1.43%) |
Apr 16, 2019 | 4.862 | 4.888 | 4.750 | 4.854 | 2,848,147 | +0.02(+0.36%) |
Apr 15, 2019 | 4.949 | 4.949 | 4.823 | 4.836 | 2,494,618 | -0.11(-2.28%) |
Apr 12, 2019 | 4.871 | 4.949 | 4.776 | 4.949 | 2,721,362 | +0.14(+2.88%) |
Apr 11, 2019 | 4.871 | 4.940 | 4.810 | 4.810 | 1,460,372 | -0.04(-0.89%) |
Apr 10, 2019 | 4.819 | 4.871 | 4.793 | 4.854 | 1,504,384 | +0.03(+0.72%) |
Apr 09, 2019 | 4.793 | 4.836 | 4.750 | 4.819 | 2,394,561 | +0.03(+0.54%) |
Apr 08, 2019 | 4.888 | 4.897 | 4.732 | 4.793 | 3,483,548 | -0.14(-2.81%) |
Apr 05, 2019 | 4.992 | 5.010 | 4.906 | 4.932 | 2,102,949 | -0.03(-0.70%) |
Apr 04, 2019 | 4.880 | 4.975 | 4.841 | 4.966 | 2,460,705 | +0.09(+1.78%) |
Apr 03, 2019 | 4.880 | 4.932 | 4.828 | 4.880 | 3,911,459 | +0.03(+0.72%) |
Apr 02, 2019 | 4.793 | 4.919 | 4.784 | 4.845 | 3,840,612 | +0.06(+1.27%) |
Apr 01, 2019 | 4.628 | 4.802 | 4.611 | 4.784 | 3,797,215 | +0.18(+3.95%) |
Mar 29, 2019 | 4.654 | 4.749 | 4.594 | 4.602 | 3,530,029 | +0.06(+1.34%) |
Mar 28, 2019 | 4.507 | 4.602 | 4.472 | 4.542 | 2,945,660 | +0.00(+0.00%) |
Mar 27, 2019 | 4.602 | 4.624 | 4.507 | 4.542 | 2,339,486 | -0.05(-1.13%) |
Mar 26, 2019 | 4.576 | 4.646 | 4.576 | 4.594 | 1,943,160 | +0.04(+0.95%) |
Mar 25, 2019 | 4.637 | 4.654 | 4.524 | 4.550 | 1,973,027 | -0.09(-1.87%) |
Mar 22, 2019 | 4.784 | 4.810 | 4.620 | 4.637 | 3,098,178 | -0.17(-3.60%) |
Mar 21, 2019 | 4.810 | 4.845 | 4.754 | 4.810 | 2,369,814 | -0.03(-0.54%) |
Mar 20, 2019 | 4.984 | 4.984 | 4.819 | 4.836 | 2,299,847 | -0.14(-2.79%) |
Mar 19, 2019 | 5.044 | 5.053 | 4.949 | 4.975 | 2,304,215 | -0.04(-0.86%) |
Mar 18, 2019 | 4.992 | 5.027 | 4.906 | 5.018 | 2,315,315 | +0.03(+0.70%) |
Mar 15, 2019 | 5.027 | 5.070 | 4.932 | 4.984 | 4,172,440 | -0.05(-1.03%) |
Mar 14, 2019 | 4.984 | 5.070 | 4.966 | 5.036 | 1,728,627 | +0.04(+0.87%) |
Mar 13, 2019 | 5.079 | 5.079 | 4.949 | 4.992 | 3,454,353 | -0.05(-1.03%) |
Mar 12, 2019 | 4.992 | 5.114 | 4.966 | 5.044 | 1,914,984 | +0.08(+1.57%) |
Mar 11, 2019 | 4.932 | 5.001 | 4.906 | 4.966 | 1,710,209 | +0.06(+1.24%) |
Mar 08, 2019 | 4.862 | 4.932 | 4.854 | 4.906 | 2,662,867 | +0.01(+0.18%) |
Mar 07, 2019 | 5.001 | 5.010 | 4.810 | 4.897 | 3,526,653 | -0.10(-2.08%) |
Mar 06, 2019 | 5.252 | 5.278 | 5.001 | 5.001 | 2,531,179 | -0.18(-3.51%) |
Mar 05, 2019 | 5.287 | 5.328 | 5.183 | 5.183 | 2,556,533 | -0.10(-1.97%) |
Mar 04, 2019 | 5.253 | 5.427 | 5.245 | 5.287 | 3,838,002 | +0.03(+0.65%) |
Mar 01, 2019 | 5.236 | 5.262 | 5.190 | 5.253 | 2,181,074 | +0.06(+1.14%) |
Feb 28, 2019 | 5.152 | 5.224 | 5.126 | 5.194 | 3,305,702 | +0.04(+0.82%) |
Feb 27, 2019 | 5.228 | 5.279 | 5.130 | 5.152 | 2,622,318 | -0.08(-1.62%) |
Feb 26, 2019 | 5.279 | 5.329 | 5.228 | 5.236 | 2,399,012 | -0.05(-0.96%) |
Feb 25, 2019 | 5.338 | 5.359 | 5.262 | 5.287 | 2,681,565 | -0.02(-0.32%) |
Feb 22, 2019 | 5.262 | 5.363 | 5.228 | 5.304 | 2,429,159 | +0.07(+1.29%) |
Feb 21, 2019 | 5.321 | 5.363 | 5.228 | 5.236 | 1,804,734 | -0.08(-1.59%) |
Feb 20, 2019 | 5.287 | 5.321 | 5.236 | 5.321 | 2,090,160 | +0.02(+0.32%) |
Feb 19, 2019 | 5.321 | 5.393 | 5.270 | 5.304 | 2,795,802 | -0.01(-0.16%) |
Feb 15, 2019 | 5.304 | 5.372 | 5.219 | 5.312 | 3,735,443 | -0.04(-0.79%) |
Feb 14, 2019 | 5.194 | 5.355 | 5.058 | 5.355 | 4,033,408 | +0.14(+2.76%) |
Feb 13, 2019 | 5.279 | 5.343 | 5.194 | 5.211 | 2,813,057 | -0.06(-1.13%) |
Feb 12, 2019 | 5.228 | 5.363 | 5.219 | 5.270 | 2,656,654 | +0.08(+1.47%) |
Feb 11, 2019 | 5.118 | 5.245 | 5.118 | 5.194 | 1,807,383 | +0.08(+1.49%) |
Feb 08, 2019 | 5.168 | 5.211 | 5.041 | 5.118 | 2,066,355 | -0.06(-1.15%) |
Feb 07, 2019 | 5.236 | 5.245 | 5.126 | 5.177 | 1,833,398 | -0.08(-1.45%) |
Feb 06, 2019 | 5.262 | 5.312 | 5.228 | 5.253 | 1,695,320 | -0.03(-0.48%) |
Feb 05, 2019 | 5.262 | 5.304 | 5.219 | 5.279 | 2,360,802 | +0.03(+0.48%) |
Feb 04, 2019 | 5.262 | 5.279 | 5.168 | 5.253 | 1,525,635 | -0.01(-0.16%) |