Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.550 | 3.610 | 3.480 | 3.550 | 170,949 | +0.00(+0.00%) |
Apr 29, 2019 | 3.680 | 3.700 | 3.500 | 3.550 | 299,533 | -0.08(-2.20%) |
Apr 26, 2019 | 3.340 | 3.639 | 3.340 | 3.630 | 265,900 | +0.27(+8.04%) |
Apr 25, 2019 | 3.240 | 3.380 | 3.180 | 3.360 | 205,380 | +0.08(+2.44%) |
Apr 24, 2019 | 3.270 | 3.300 | 3.185 | 3.280 | 199,840 | +0.03(+0.92%) |
Apr 23, 2019 | 3.330 | 3.390 | 3.250 | 3.250 | 186,344 | -0.08(-2.40%) |
Apr 22, 2019 | 3.320 | 3.390 | 3.245 | 3.330 | 152,073 | +0.03(+0.91%) |
Apr 18, 2019 | 3.250 | 3.345 | 3.190 | 3.300 | 176,400 | +0.05(+1.54%) |
Apr 17, 2019 | 3.300 | 3.320 | 3.160 | 3.250 | 421,220 | -0.04(-1.22%) |
Apr 16, 2019 | 3.290 | 3.330 | 3.220 | 3.290 | 135,901 | +0.00(+0.00%) |
Apr 15, 2019 | 3.410 | 3.410 | 3.260 | 3.290 | 165,521 | -0.11(-3.24%) |
Apr 12, 2019 | 3.350 | 3.410 | 3.267 | 3.400 | 296,800 | +0.06(+1.80%) |
Apr 11, 2019 | 3.380 | 3.420 | 3.310 | 3.340 | 153,806 | -0.07(-2.05%) |
Apr 10, 2019 | 3.370 | 3.440 | 3.330 | 3.410 | 154,277 | +0.06(+1.79%) |
Apr 09, 2019 | 3.470 | 3.490 | 3.250 | 3.350 | 341,922 | -0.12(-3.46%) |
Apr 08, 2019 | 3.550 | 3.590 | 3.410 | 3.470 | 227,631 | -0.11(-3.07%) |
Apr 05, 2019 | 3.610 | 3.670 | 3.540 | 3.580 | 123,900 | -0.06(-1.65%) |
Apr 04, 2019 | 3.640 | 3.730 | 3.580 | 3.640 | 294,922 | +0.00(+0.00%) |
Apr 03, 2019 | 3.680 | 3.760 | 3.620 | 3.640 | 382,274 | -0.05(-1.36%) |
Apr 02, 2019 | 3.400 | 3.790 | 3.380 | 3.690 | 1,318,976 | +0.33(+9.82%) |
Apr 01, 2019 | 3.500 | 3.500 | 3.320 | 3.360 | 650,990 | -0.10(-2.89%) |
Mar 29, 2019 | 3.500 | 3.570 | 3.380 | 3.460 | 435,000 | -0.03(-0.86%) |
Mar 28, 2019 | 3.430 | 3.510 | 3.400 | 3.490 | 149,719 | +0.05(+1.45%) |
Mar 27, 2019 | 3.530 | 3.570 | 3.400 | 3.440 | 248,074 | -0.09(-2.55%) |
Mar 26, 2019 | 3.550 | 3.600 | 3.470 | 3.530 | 177,897 | +0.00(+0.00%) |
Mar 25, 2019 | 3.520 | 3.560 | 3.390 | 3.530 | 237,113 | +0.03(+0.86%) |
Mar 22, 2019 | 3.560 | 3.600 | 3.410 | 3.500 | 291,100 | -0.08(-2.23%) |
Mar 21, 2019 | 3.650 | 3.690 | 3.520 | 3.580 | 328,583 | -0.07(-1.92%) |
Mar 20, 2019 | 3.730 | 3.790 | 3.530 | 3.650 | 238,611 | -0.07(-1.88%) |
Mar 19, 2019 | 3.860 | 3.876 | 3.665 | 3.720 | 379,726 | -0.07(-1.85%) |
Mar 18, 2019 | 3.580 | 3.850 | 3.520 | 3.790 | 486,725 | +0.21(+5.87%) |
Mar 15, 2019 | 3.640 | 3.680 | 3.535 | 3.580 | 370,000 | -0.05(-1.38%) |
Mar 14, 2019 | 3.540 | 3.670 | 3.430 | 3.630 | 548,311 | +0.11(+3.12%) |
Mar 13, 2019 | 3.490 | 3.610 | 3.350 | 3.520 | 599,261 | +0.01(+0.28%) |
Mar 12, 2019 | 3.770 | 3.930 | 3.420 | 3.510 | 1,084,587 | -0.26(-6.90%) |
Mar 11, 2019 | 3.460 | 3.810 | 3.450 | 3.770 | 1,290,650 | +0.25(+7.10%) |
Mar 08, 2019 | 3.190 | 3.640 | 3.170 | 3.520 | 969,100 | +0.25(+7.65%) |
Mar 07, 2019 | 3.420 | 3.440 | 3.160 | 3.270 | 1,078,326 | -0.10(-2.97%) |
Mar 06, 2019 | 3.390 | 3.530 | 3.300 | 3.370 | 1,143,304 | +0.03(+0.90%) |
Mar 05, 2019 | 3.290 | 3.360 | 3.134 | 3.340 | 2,266,159 | +0.16(+5.03%) |
Mar 04, 2019 | 2.990 | 3.220 | 2.920 | 3.180 | 2,013,553 | +0.28(+9.66%) |
Mar 01, 2019 | 2.570 | 2.940 | 2.560 | 2.900 | 1,447,200 | +0.30(+11.54%) |
Feb 28, 2019 | 2.600 | 2.750 | 2.570 | 2.600 | 1,802,973 | +0.04(+1.56%) |
Feb 27, 2019 | 2.390 | 2.590 | 2.350 | 2.560 | 4,302,709 | +0.25(+10.82%) |
Feb 26, 2019 | 3.780 | 3.910 | 2.210 | 2.310 | 9,744,065 | -1.73(-42.82%) |
Feb 25, 2019 | 4.230 | 4.350 | 4.000 | 4.040 | 459,048 | -0.16(-3.81%) |
Feb 22, 2019 | 4.280 | 4.290 | 4.170 | 4.200 | 313,000 | -0.09(-2.10%) |
Feb 21, 2019 | 4.330 | 4.330 | 4.250 | 4.290 | 137,780 | -0.04(-0.92%) |
Feb 20, 2019 | 4.300 | 4.420 | 4.250 | 4.330 | 178,086 | +0.02(+0.46%) |
Feb 19, 2019 | 4.250 | 4.350 | 4.240 | 4.310 | 77,167 | +0.05(+1.17%) |
Feb 15, 2019 | 4.250 | 4.350 | 4.220 | 4.260 | 53,700 | +0.02(+0.47%) |
Feb 14, 2019 | 4.180 | 4.270 | 4.180 | 4.240 | 185,173 | +0.04(+0.95%) |
Feb 13, 2019 | 4.320 | 4.450 | 4.200 | 4.200 | 199,775 | -0.10(-2.33%) |
Feb 12, 2019 | 4.310 | 4.330 | 4.230 | 4.300 | 105,566 | +0.01(+0.23%) |
Feb 11, 2019 | 4.250 | 4.310 | 4.185 | 4.290 | 176,745 | +0.07(+1.66%) |
Feb 08, 2019 | 4.220 | 4.260 | 4.130 | 4.220 | 272,000 | -0.04(-0.94%) |
Feb 07, 2019 | 4.250 | 4.350 | 4.140 | 4.260 | 460,292 | -0.06(-1.39%) |
Feb 06, 2019 | 4.170 | 4.390 | 4.100 | 4.320 | 469,831 | +0.16(+3.85%) |
Feb 05, 2019 | 4.160 | 4.210 | 4.090 | 4.160 | 1,590,346 | -0.01(-0.24%) |
Feb 04, 2019 | 4.160 | 4.250 | 4.090 | 4.170 | 95,213 | +0.00(+0.00%) |