Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.580 | 4.640 | 4.540 | 4.570 | 386,635 | -0.03(-0.65%) |
Apr 29, 2019 | 4.540 | 4.670 | 4.500 | 4.600 | 446,433 | +0.06(+1.32%) |
Apr 26, 2019 | 4.420 | 4.630 | 4.420 | 4.540 | 432,800 | +0.09(+2.02%) |
Apr 25, 2019 | 4.550 | 4.550 | 4.380 | 4.450 | 504,271 | -0.10(-2.20%) |
Apr 24, 2019 | 4.660 | 4.680 | 4.520 | 4.550 | 507,454 | -0.11(-2.36%) |
Apr 23, 2019 | 4.520 | 4.730 | 4.510 | 4.660 | 506,595 | +0.12(+2.64%) |
Apr 22, 2019 | 4.550 | 4.580 | 4.475 | 4.540 | 376,681 | -0.02(-0.44%) |
Apr 18, 2019 | 4.480 | 4.600 | 4.420 | 4.560 | 513,900 | +0.08(+1.79%) |
Apr 17, 2019 | 4.690 | 4.714 | 4.370 | 4.480 | 1,360,508 | -0.18(-3.86%) |
Apr 16, 2019 | 4.680 | 4.760 | 4.620 | 4.660 | 700,795 | -0.04(-0.85%) |
Apr 15, 2019 | 4.830 | 4.890 | 4.660 | 4.700 | 571,445 | -0.09(-1.88%) |
Apr 12, 2019 | 4.730 | 4.970 | 4.680 | 4.790 | 1,198,400 | +0.07(+1.48%) |
Apr 11, 2019 | 4.730 | 4.790 | 4.665 | 4.720 | 331,181 | -0.03(-0.63%) |
Apr 10, 2019 | 4.690 | 4.770 | 4.650 | 4.750 | 290,097 | +0.07(+1.50%) |
Apr 09, 2019 | 4.750 | 4.829 | 4.630 | 4.680 | 597,547 | -0.07(-1.47%) |
Apr 08, 2019 | 4.740 | 4.800 | 4.600 | 4.750 | 527,218 | +0.02(+0.42%) |
Apr 05, 2019 | 4.960 | 4.960 | 4.700 | 4.730 | 691,000 | -0.18(-3.67%) |
Apr 04, 2019 | 5.160 | 5.290 | 4.870 | 4.910 | 1,193,914 | -0.16(-3.16%) |
Apr 03, 2019 | 4.800 | 5.100 | 4.710 | 5.070 | 1,435,836 | +0.32(+6.74%) |
Apr 02, 2019 | 4.700 | 4.780 | 4.630 | 4.750 | 496,171 | +0.05(+1.06%) |
Apr 01, 2019 | 4.760 | 4.810 | 4.660 | 4.700 | 451,621 | -0.02(-0.42%) |
Mar 29, 2019 | 4.800 | 4.800 | 4.670 | 4.720 | 558,500 | -0.02(-0.42%) |
Mar 28, 2019 | 4.730 | 4.820 | 4.710 | 4.740 | 266,950 | -0.02(-0.42%) |
Mar 27, 2019 | 4.800 | 4.915 | 4.620 | 4.760 | 633,209 | -0.05(-1.04%) |
Mar 26, 2019 | 4.840 | 4.970 | 4.800 | 4.810 | 440,700 | +0.01(+0.21%) |
Mar 25, 2019 | 4.990 | 4.991 | 4.750 | 4.800 | 1,086,132 | -0.17(-3.42%) |
Mar 22, 2019 | 5.200 | 5.380 | 4.950 | 4.970 | 918,400 | -0.25(-4.79%) |
Mar 21, 2019 | 5.050 | 5.290 | 5.050 | 5.220 | 540,685 | +0.16(+3.16%) |
Mar 20, 2019 | 4.990 | 5.120 | 4.930 | 5.060 | 748,136 | +0.16(+3.27%) |
Mar 19, 2019 | 5.040 | 5.090 | 4.890 | 4.900 | 555,297 | -0.13(-2.58%) |
Mar 18, 2019 | 4.780 | 5.110 | 4.780 | 5.030 | 885,359 | +0.25(+5.23%) |
Mar 15, 2019 | 4.890 | 5.010 | 4.780 | 4.780 | 986,900 | -0.09(-1.85%) |
Mar 14, 2019 | 4.950 | 5.025 | 4.860 | 4.870 | 608,512 | -0.09(-1.81%) |
Mar 13, 2019 | 5.080 | 5.140 | 4.940 | 4.960 | 610,622 | -0.10(-1.98%) |
Mar 12, 2019 | 4.900 | 5.150 | 4.900 | 5.060 | 1,101,965 | +0.06(+1.20%) |
Mar 11, 2019 | 5.170 | 5.200 | 4.820 | 5.000 | 1,013,073 | -0.17(-3.29%) |
Mar 08, 2019 | 4.790 | 5.270 | 4.600 | 5.170 | 1,778,600 | +0.32(+6.60%) |
Mar 07, 2019 | 5.140 | 5.160 | 4.820 | 4.850 | 943,504 | -0.29(-5.64%) |
Mar 06, 2019 | 5.300 | 5.320 | 5.000 | 5.140 | 876,830 | -0.15(-2.84%) |
Mar 05, 2019 | 5.200 | 5.310 | 5.080 | 5.290 | 459,160 | +0.11(+2.12%) |
Mar 04, 2019 | 5.340 | 5.340 | 5.010 | 5.180 | 807,833 | -0.11(-2.08%) |
Mar 01, 2019 | 5.380 | 5.510 | 5.270 | 5.290 | 623,500 | -0.05(-0.94%) |
Feb 28, 2019 | 5.670 | 5.680 | 5.280 | 5.340 | 722,225 | -0.31(-5.49%) |
Feb 27, 2019 | 5.510 | 5.690 | 5.400 | 5.650 | 394,644 | +0.12(+2.17%) |
Feb 26, 2019 | 5.610 | 5.640 | 5.350 | 5.530 | 685,032 | -0.10(-1.78%) |
Feb 25, 2019 | 5.860 | 5.960 | 5.500 | 5.630 | 1,267,623 | -0.01(-0.18%) |
Feb 22, 2019 | 5.620 | 5.720 | 5.430 | 5.640 | 1,065,400 | +0.09(+1.62%) |
Feb 21, 2019 | 5.280 | 5.550 | 5.250 | 5.550 | 1,170,354 | +0.33(+6.32%) |
Feb 20, 2019 | 5.200 | 5.290 | 5.130 | 5.220 | 487,800 | +0.01(+0.19%) |
Feb 19, 2019 | 4.960 | 5.220 | 4.950 | 5.210 | 836,272 | +0.26(+5.25%) |
Feb 15, 2019 | 4.710 | 4.980 | 4.710 | 4.950 | 536,300 | +0.25(+5.32%) |
Feb 14, 2019 | 4.830 | 4.883 | 4.700 | 4.700 | 416,248 | -0.14(-2.89%) |
Feb 13, 2019 | 4.900 | 5.030 | 4.770 | 4.840 | 530,729 | -0.06(-1.22%) |
Feb 12, 2019 | 4.810 | 5.010 | 4.770 | 4.900 | 485,461 | +0.09(+1.87%) |
Feb 11, 2019 | 4.720 | 4.875 | 4.710 | 4.810 | 419,807 | +0.08(+1.69%) |
Feb 08, 2019 | 5.030 | 5.050 | 4.580 | 4.730 | 1,610,000 | -0.32(-6.34%) |
Feb 07, 2019 | 5.060 | 5.120 | 5.030 | 5.050 | 335,954 | -0.07(-1.37%) |
Feb 06, 2019 | 5.140 | 5.180 | 5.040 | 5.120 | 347,200 | -0.03(-0.58%) |
Feb 05, 2019 | 5.130 | 5.240 | 5.100 | 5.150 | 519,298 | +0.03(+0.59%) |
Feb 04, 2019 | 5.100 | 5.170 | 5.010 | 5.120 | 504,074 | -0.02(-0.39%) |