Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.960 | 4.010 | 3.960 | 4.000 | 642,044 | +0.03(+0.76%) |
Apr 29, 2019 | 4.110 | 4.110 | 3.950 | 3.970 | 4,483,282 | -0.16(-3.87%) |
Apr 26, 2019 | 4.090 | 4.190 | 4.090 | 4.130 | 657,400 | +0.04(+0.98%) |
Apr 25, 2019 | 4.040 | 4.120 | 4.030 | 4.090 | 1,158,614 | +0.04(+0.99%) |
Apr 24, 2019 | 4.030 | 4.085 | 4.000 | 4.050 | 1,442,533 | +0.01(+0.25%) |
Apr 23, 2019 | 4.010 | 4.090 | 3.990 | 4.040 | 1,177,839 | -0.01(-0.25%) |
Apr 22, 2019 | 4.180 | 4.180 | 4.030 | 4.050 | 878,257 | -0.07(-1.70%) |
Apr 18, 2019 | 4.140 | 4.180 | 4.080 | 4.120 | 778,500 | -0.04(-0.96%) |
Apr 17, 2019 | 4.150 | 4.210 | 4.100 | 4.160 | 947,364 | -0.02(-0.48%) |
Apr 16, 2019 | 4.270 | 4.270 | 4.135 | 4.180 | 1,179,006 | -0.15(-3.46%) |
Apr 15, 2019 | 4.290 | 4.330 | 4.230 | 4.330 | 1,402,317 | +0.00(+0.00%) |
Apr 12, 2019 | 4.310 | 4.350 | 4.280 | 4.330 | 444,000 | +0.01(+0.23%) |
Apr 11, 2019 | 4.340 | 4.360 | 4.260 | 4.320 | 593,917 | -0.05(-1.14%) |
Apr 10, 2019 | 4.460 | 4.500 | 4.355 | 4.370 | 848,505 | -0.12(-2.67%) |
Apr 09, 2019 | 4.450 | 4.540 | 4.400 | 4.490 | 1,092,030 | +0.08(+1.81%) |
Apr 08, 2019 | 4.380 | 4.450 | 4.360 | 4.410 | 1,081,320 | +0.12(+2.80%) |
Apr 05, 2019 | 4.300 | 4.320 | 4.220 | 4.290 | 1,916,300 | -0.04(-0.92%) |
Apr 04, 2019 | 4.210 | 4.359 | 4.164 | 4.330 | 1,061,450 | +0.08(+1.88%) |
Apr 03, 2019 | 4.010 | 4.270 | 3.970 | 4.250 | 2,164,226 | +0.09(+2.16%) |
Apr 02, 2019 | 4.040 | 4.170 | 4.040 | 4.160 | 877,043 | +0.10(+2.46%) |
Apr 01, 2019 | 4.160 | 4.190 | 3.990 | 4.060 | 1,487,968 | -0.11(-2.64%) |
Mar 29, 2019 | 4.230 | 4.230 | 4.130 | 4.170 | 933,100 | -0.01(-0.24%) |
Mar 28, 2019 | 4.310 | 4.310 | 4.150 | 4.180 | 1,810,582 | -0.17(-3.91%) |
Mar 27, 2019 | 4.390 | 4.430 | 4.340 | 4.350 | 860,715 | -0.07(-1.58%) |
Mar 26, 2019 | 4.380 | 4.460 | 4.345 | 4.420 | 953,391 | -0.03(-0.67%) |
Mar 25, 2019 | 4.360 | 4.500 | 4.340 | 4.450 | 1,507,747 | +0.13(+3.01%) |
Mar 22, 2019 | 4.250 | 4.410 | 4.250 | 4.320 | 1,183,500 | +0.02(+0.47%) |
Mar 21, 2019 | 4.300 | 4.320 | 4.185 | 4.300 | 969,920 | +0.04(+0.94%) |
Mar 20, 2019 | 4.230 | 4.295 | 4.100 | 4.260 | 1,417,230 | +0.04(+0.95%) |
Mar 19, 2019 | 4.230 | 4.280 | 4.210 | 4.220 | 579,105 | -0.01(-0.24%) |
Mar 18, 2019 | 4.330 | 4.330 | 4.180 | 4.230 | 1,189,160 | -0.08(-1.86%) |
Mar 15, 2019 | 4.330 | 4.345 | 4.210 | 4.310 | 4,001,800 | +0.01(+0.23%) |
Mar 14, 2019 | 4.250 | 4.330 | 4.240 | 4.300 | 1,414,899 | -0.05(-1.15%) |
Mar 13, 2019 | 4.150 | 4.370 | 4.145 | 4.350 | 2,235,191 | +0.20(+4.82%) |
Mar 12, 2019 | 4.220 | 4.250 | 4.140 | 4.150 | 1,124,564 | -0.07(-1.66%) |
Mar 11, 2019 | 4.230 | 4.240 | 4.090 | 4.220 | 1,633,885 | +0.00(+0.00%) |
Mar 08, 2019 | 4.050 | 4.220 | 4.040 | 4.220 | 2,612,300 | +0.22(+5.50%) |
Mar 07, 2019 | 3.920 | 4.010 | 3.875 | 4.000 | 1,687,579 | +0.11(+2.83%) |
Mar 06, 2019 | 3.930 | 3.960 | 3.850 | 3.890 | 1,321,354 | -0.07(-1.77%) |
Mar 05, 2019 | 3.950 | 3.970 | 3.910 | 3.960 | 979,352 | +0.01(+0.25%) |
Mar 04, 2019 | 3.840 | 3.980 | 3.840 | 3.950 | 1,204,682 | +0.02(+0.51%) |
Mar 01, 2019 | 3.960 | 3.980 | 3.865 | 3.930 | 1,817,200 | -0.04(-1.01%) |
Feb 28, 2019 | 3.910 | 4.000 | 3.840 | 3.970 | 1,807,903 | +0.02(+0.51%) |
Feb 27, 2019 | 3.930 | 3.970 | 3.850 | 3.950 | 2,447,901 | -0.01(-0.25%) |
Feb 26, 2019 | 3.830 | 3.960 | 3.760 | 3.960 | 1,542,559 | +0.09(+2.33%) |
Feb 25, 2019 | 3.930 | 3.970 | 3.860 | 3.870 | 1,059,956 | -0.06(-1.53%) |
Feb 22, 2019 | 3.870 | 3.950 | 3.840 | 3.930 | 1,883,300 | +0.09(+2.34%) |
Feb 21, 2019 | 3.800 | 3.855 | 3.680 | 3.840 | 2,207,030 | +0.01(+0.26%) |
Feb 20, 2019 | 3.830 | 3.900 | 3.800 | 3.830 | 1,230,473 | -0.02(-0.52%) |
Feb 19, 2019 | 3.790 | 3.880 | 3.790 | 3.850 | 1,550,527 | +0.06(+1.58%) |
Feb 15, 2019 | 3.710 | 3.790 | 3.640 | 3.790 | 1,143,400 | +0.07(+1.88%) |
Feb 14, 2019 | 3.660 | 3.720 | 3.620 | 3.720 | 891,041 | +0.08(+2.20%) |
Feb 13, 2019 | 3.520 | 3.660 | 3.515 | 3.640 | 1,345,357 | +0.08(+2.25%) |
Feb 12, 2019 | 3.670 | 3.670 | 3.540 | 3.560 | 615,986 | -0.07(-1.93%) |
Feb 11, 2019 | 3.700 | 3.710 | 3.620 | 3.630 | 733,045 | -0.07(-1.89%) |
Feb 08, 2019 | 3.690 | 3.730 | 3.660 | 3.700 | 516,500 | +0.02(+0.54%) |
Feb 07, 2019 | 3.750 | 3.770 | 3.660 | 3.680 | 703,574 | -0.07(-1.87%) |
Feb 06, 2019 | 3.760 | 3.860 | 3.725 | 3.750 | 658,352 | -0.07(-1.83%) |
Feb 05, 2019 | 3.890 | 3.890 | 3.770 | 3.820 | 658,633 | -0.04(-1.04%) |
Feb 04, 2019 | 3.810 | 3.900 | 3.790 | 3.860 | 1,720,223 | +0.01(+0.26%) |