Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.246 | 4.286 | 4.181 | 4.237 | 173,777 | +0.01(+0.19%) |
Apr 29, 2019 | 4.254 | 4.286 | 4.189 | 4.229 | 125,675 | +0.01(+0.19%) |
Apr 26, 2019 | 4.278 | 4.278 | 4.173 | 4.221 | 76,174 | -0.04(-0.95%) |
Apr 25, 2019 | 4.318 | 4.326 | 4.148 | 4.262 | 137,568 | -0.02(-0.57%) |
Apr 24, 2019 | 4.367 | 4.367 | 4.237 | 4.286 | 143,113 | -0.08(-1.85%) |
Apr 23, 2019 | 4.229 | 4.391 | 4.108 | 4.367 | 217,970 | +0.15(+3.45%) |
Apr 22, 2019 | 4.270 | 4.326 | 4.165 | 4.221 | 127,162 | -0.07(-1.69%) |
Apr 18, 2019 | 4.237 | 4.407 | 4.205 | 4.294 | 150,370 | +0.05(+1.14%) |
Apr 17, 2019 | 4.302 | 4.351 | 4.060 | 4.246 | 353,263 | -0.04(-0.94%) |
Apr 16, 2019 | 4.326 | 4.456 | 4.262 | 4.286 | 165,881 | -0.02(-0.56%) |
Apr 15, 2019 | 4.423 | 4.423 | 4.205 | 4.310 | 189,326 | -0.06(-1.48%) |
Apr 12, 2019 | 4.464 | 4.569 | 4.294 | 4.375 | 175,226 | -0.03(-0.73%) |
Apr 11, 2019 | 4.553 | 4.614 | 4.367 | 4.407 | 310,506 | -0.12(-2.68%) |
Apr 10, 2019 | 4.472 | 4.569 | 4.415 | 4.529 | 154,625 | +0.07(+1.63%) |
Apr 09, 2019 | 4.698 | 4.803 | 4.375 | 4.456 | 233,356 | -0.19(-4.01%) |
Apr 08, 2019 | 4.763 | 4.811 | 4.569 | 4.642 | 145,185 | -0.15(-3.20%) |
Apr 05, 2019 | 4.941 | 4.949 | 4.731 | 4.795 | 235,819 | -0.13(-2.63%) |
Apr 04, 2019 | 4.876 | 5.038 | 4.812 | 4.925 | 306,801 | +0.06(+1.16%) |
Apr 03, 2019 | 4.844 | 4.957 | 4.706 | 4.868 | 230,002 | +0.03(+0.67%) |
Apr 02, 2019 | 4.957 | 4.998 | 4.755 | 4.836 | 259,483 | -0.10(-1.97%) |
Apr 01, 2019 | 4.884 | 5.103 | 4.884 | 4.933 | 340,543 | +0.07(+1.50%) |
Mar 29, 2019 | 4.957 | 4.957 | 4.723 | 4.860 | 1,015,496 | -0.06(-1.31%) |
Mar 28, 2019 | 4.731 | 4.998 | 4.723 | 4.925 | 170,218 | +0.20(+4.28%) |
Mar 27, 2019 | 4.666 | 4.731 | 4.593 | 4.723 | 162,481 | +0.02(+0.52%) |
Mar 26, 2019 | 4.617 | 4.723 | 4.569 | 4.698 | 122,592 | +0.12(+2.65%) |
Mar 25, 2019 | 4.634 | 4.715 | 4.464 | 4.577 | 389,400 | -0.08(-1.74%) |
Mar 22, 2019 | 4.836 | 4.868 | 4.561 | 4.658 | 296,907 | -0.19(-3.84%) |
Mar 21, 2019 | 4.771 | 4.917 | 4.690 | 4.844 | 202,058 | +0.01(+0.17%) |
Mar 20, 2019 | 4.868 | 4.973 | 4.787 | 4.836 | 241,557 | -0.02(-0.50%) |
Mar 19, 2019 | 4.941 | 4.945 | 4.795 | 4.860 | 623,886 | -0.03(-0.66%) |
Mar 18, 2019 | 4.998 | 4.998 | 4.795 | 4.892 | 195,793 | -0.14(-2.73%) |
Mar 15, 2019 | 4.941 | 5.062 | 4.860 | 5.030 | 515,909 | +0.11(+2.13%) |
Mar 14, 2019 | 5.070 | 5.078 | 4.892 | 4.925 | 186,103 | -0.14(-2.72%) |
Mar 13, 2019 | 4.998 | 5.143 | 4.933 | 5.062 | 167,490 | +0.08(+1.62%) |
Mar 12, 2019 | 5.038 | 5.151 | 4.941 | 4.981 | 83,272 | -0.06(-1.12%) |
Mar 11, 2019 | 4.884 | 5.062 | 4.723 | 5.038 | 128,647 | +0.17(+3.49%) |
Mar 08, 2019 | 4.892 | 4.953 | 4.803 | 4.868 | 170,156 | -0.02(-0.50%) |
Mar 07, 2019 | 4.892 | 5.119 | 4.628 | 4.892 | 237,356 | +0.00(+0.00%) |
Mar 06, 2019 | 5.135 | 5.143 | 4.884 | 4.892 | 194,197 | -0.23(-4.42%) |
Mar 05, 2019 | 5.256 | 5.329 | 5.119 | 5.119 | 116,053 | -0.13(-2.47%) |
Mar 04, 2019 | 5.370 | 5.604 | 5.111 | 5.248 | 177,209 | -0.10(-1.82%) |
Mar 01, 2019 | 5.515 | 5.515 | 5.289 | 5.345 | 301,854 | -0.14(-2.51%) |
Feb 28, 2019 | 5.564 | 5.645 | 5.418 | 5.483 | 171,812 | -0.07(-1.31%) |
Feb 27, 2019 | 5.523 | 5.588 | 5.463 | 5.556 | 79,243 | +0.01(+0.15%) |
Feb 26, 2019 | 5.459 | 5.612 | 5.459 | 5.547 | 89,251 | +0.08(+1.48%) |
Feb 25, 2019 | 5.564 | 5.685 | 5.434 | 5.467 | 187,163 | -0.06(-1.02%) |
Feb 22, 2019 | 5.653 | 5.701 | 5.454 | 5.523 | 141,838 | -0.12(-2.15%) |
Feb 21, 2019 | 5.636 | 5.673 | 5.471 | 5.645 | 157,218 | +0.01(+0.14%) |
Feb 20, 2019 | 5.701 | 5.798 | 5.580 | 5.636 | 196,894 | -0.06(-1.13%) |
Feb 19, 2019 | 5.596 | 5.733 | 5.523 | 5.701 | 139,220 | +0.05(+0.86%) |
Feb 15, 2019 | 5.483 | 5.693 | 5.459 | 5.653 | 246,454 | +0.19(+3.56%) |
Feb 14, 2019 | 5.256 | 5.539 | 5.256 | 5.459 | 167,537 | +0.15(+2.74%) |
Feb 13, 2019 | 5.483 | 5.580 | 5.184 | 5.313 | 335,483 | -0.18(-3.24%) |
Feb 12, 2019 | 5.531 | 5.653 | 5.370 | 5.491 | 179,004 | -0.02(-0.29%) |
Feb 11, 2019 | 5.483 | 5.572 | 5.361 | 5.507 | 126,564 | +0.05(+0.89%) |
Feb 08, 2019 | 5.378 | 5.572 | 5.321 | 5.459 | 166,075 | +0.08(+1.50%) |
Feb 07, 2019 | 5.475 | 5.572 | 5.329 | 5.378 | 140,888 | -0.15(-2.64%) |
Feb 06, 2019 | 5.450 | 5.580 | 5.418 | 5.523 | 100,760 | +0.02(+0.29%) |
Feb 05, 2019 | 5.507 | 5.725 | 5.483 | 5.507 | 125,301 | -0.02(-0.44%) |
Feb 04, 2019 | 5.337 | 5.717 | 5.298 | 5.531 | 191,398 | +0.13(+2.40%) |