Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.400 | 3.490 | 3.300 | 3.340 | 1,091,621 | -0.03(-0.89%) |
Apr 29, 2019 | 3.510 | 3.600 | 3.360 | 3.370 | 56,072 | -0.15(-4.26%) |
Apr 26, 2019 | 3.460 | 3.540 | 3.370 | 3.520 | 83,765 | +0.15(+4.45%) |
Apr 25, 2019 | 3.340 | 3.430 | 3.340 | 3.370 | 58,874 | +0.03(+0.90%) |
Apr 24, 2019 | 3.390 | 3.390 | 3.310 | 3.340 | 86,117 | +0.06(+1.83%) |
Apr 23, 2019 | 3.150 | 3.310 | 3.120 | 3.280 | 80,350 | +0.05(+1.55%) |
Apr 22, 2019 | 3.260 | 3.260 | 3.120 | 3.230 | 48,982 | -0.03(-0.92%) |
Apr 18, 2019 | 3.260 | 3.260 | 3.260 | 0 | +0.12(+3.82%) | |
Apr 17, 2019 | 3.160 | 3.210 | 3.120 | 3.140 | 113,905 | -0.08(-2.48%) |
Apr 16, 2019 | 3.350 | 3.350 | 3.180 | 3.220 | 95,447 | -0.12(-3.59%) |
Apr 15, 2019 | 3.520 | 3.520 | 3.310 | 3.340 | 66,092 | -0.19(-5.38%) |
Apr 12, 2019 | 3.650 | 3.650 | 3.520 | 3.530 | 39,491 | -0.14(-3.81%) |
Apr 11, 2019 | 3.600 | 3.740 | 3.580 | 3.670 | 73,783 | +0.09(+2.51%) |
Apr 10, 2019 | 3.550 | 3.580 | 3.500 | 3.580 | 100,320 | +0.07(+1.99%) |
Apr 09, 2019 | 3.600 | 3.610 | 3.490 | 3.510 | 56,433 | -0.05(-1.40%) |
Apr 08, 2019 | 3.470 | 3.600 | 3.460 | 3.560 | 121,896 | +0.04(+1.14%) |
Apr 05, 2019 | 3.540 | 3.560 | 3.480 | 3.520 | 39,077 | -0.05(-1.40%) |
Apr 04, 2019 | 3.640 | 3.640 | 3.430 | 3.570 | 85,804 | +0.02(+0.56%) |
Apr 03, 2019 | 3.460 | 3.560 | 3.440 | 3.550 | 90,266 | +0.11(+3.20%) |
Apr 02, 2019 | 3.470 | 3.480 | 3.410 | 3.440 | 84,665 | -0.05(-1.43%) |
Apr 01, 2019 | 3.660 | 3.660 | 3.440 | 3.490 | 75,301 | -0.18(-4.90%) |
Mar 29, 2019 | 3.760 | 3.770 | 3.640 | 3.670 | 63,526 | -0.08(-2.13%) |
Mar 28, 2019 | 3.850 | 3.870 | 3.680 | 3.750 | 163,157 | -0.08(-2.09%) |
Mar 27, 2019 | 3.900 | 3.900 | 3.820 | 3.830 | 71,479 | -0.03(-0.78%) |
Mar 26, 2019 | 3.860 | 3.970 | 3.860 | 3.860 | 112,568 | +0.00(+0.00%) |
Mar 25, 2019 | 3.850 | 3.880 | 3.850 | 3.860 | 89,076 | +0.05(+1.31%) |
Mar 22, 2019 | 3.870 | 3.870 | 3.760 | 3.810 | 84,166 | +0.01(+0.26%) |
Mar 21, 2019 | 3.720 | 3.820 | 3.670 | 3.800 | 184,338 | +0.16(+4.40%) |
Mar 20, 2019 | 3.450 | 3.650 | 3.430 | 3.640 | 69,376 | +0.20(+5.81%) |
Mar 19, 2019 | 3.520 | 3.600 | 3.430 | 3.440 | 90,944 | -0.05(-1.43%) |
Mar 18, 2019 | 3.710 | 3.750 | 3.470 | 3.490 | 93,746 | -0.16(-4.38%) |
Mar 15, 2019 | 3.800 | 3.830 | 3.650 | 3.650 | 96,588 | -0.06(-1.62%) |
Mar 14, 2019 | 3.740 | 3.780 | 3.680 | 3.710 | 88,411 | +0.02(+0.54%) |
Mar 13, 2019 | 3.730 | 3.750 | 3.680 | 3.690 | 87,103 | +0.01(+0.27%) |
Mar 12, 2019 | 3.710 | 3.730 | 3.670 | 3.680 | 67,097 | +0.00(+0.00%) |
Mar 11, 2019 | 3.720 | 3.720 | 3.600 | 3.680 | 130,627 | +0.03(+0.82%) |
Mar 08, 2019 | 3.600 | 3.690 | 3.570 | 3.650 | 159,744 | +0.17(+4.89%) |
Mar 07, 2019 | 3.560 | 3.560 | 3.410 | 3.480 | 150,618 | -0.07(-1.97%) |
Mar 06, 2019 | 3.660 | 3.770 | 3.550 | 3.550 | 162,976 | -0.15(-4.05%) |
Mar 05, 2019 | 3.960 | 3.970 | 3.700 | 3.700 | 127,000 | -0.19(-4.88%) |
Mar 04, 2019 | 4.030 | 4.150 | 3.820 | 3.890 | 632,307 | +0.32(+8.96%) |
Mar 01, 2019 | 4.350 | 4.350 | 3.560 | 3.570 | 949,353 | -0.83(-18.86%) |
Feb 28, 2019 | 4.350 | 4.420 | 4.350 | 4.400 | 114,916 | +0.04(+0.92%) |
Feb 27, 2019 | 4.410 | 4.430 | 4.280 | 4.360 | 108,538 | -0.05(-1.13%) |
Feb 26, 2019 | 4.250 | 4.420 | 4.250 | 4.410 | 79,979 | +0.15(+3.52%) |
Feb 25, 2019 | 4.380 | 4.450 | 4.260 | 4.260 | 170,973 | -0.11(-2.52%) |
Feb 22, 2019 | 4.270 | 4.370 | 4.260 | 4.370 | 206,462 | +0.14(+3.31%) |
Feb 21, 2019 | 4.320 | 4.440 | 4.210 | 4.230 | 155,846 | -0.10(-2.31%) |
Feb 20, 2019 | 4.670 | 4.670 | 4.310 | 4.330 | 278,364 | -0.09(-2.04%) |
Feb 19, 2019 | 4.190 | 4.570 | 4.180 | 4.420 | 381,407 | +0.34(+8.33%) |
Feb 15, 2019 | 4.080 | 4.080 | 4.080 | 0 | +0.08(+2.00%) | |
Feb 14, 2019 | 3.990 | 4.040 | 3.960 | 4.000 | 101,344 | +0.01(+0.25%) |
Feb 13, 2019 | 4.040 | 4.070 | 3.910 | 3.990 | 111,089 | +0.01(+0.25%) |
Feb 12, 2019 | 3.990 | 4.030 | 3.950 | 3.980 | 184,286 | +0.04(+1.02%) |
Feb 11, 2019 | 3.960 | 3.970 | 3.900 | 3.940 | 76,301 | +0.00(+0.00%) |
Feb 08, 2019 | 3.890 | 3.950 | 3.890 | 3.940 | 101,336 | +0.10(+2.60%) |
Feb 07, 2019 | 3.920 | 3.920 | 3.810 | 3.840 | 185,414 | -0.01(-0.26%) |
Feb 06, 2019 | 3.970 | 3.980 | 3.800 | 3.850 | 194,565 | -0.05(-1.28%) |
Feb 05, 2019 | 3.800 | 3.930 | 3.720 | 3.900 | 209,840 | +0.15(+4.00%) |
Feb 04, 2019 | 3.730 | 3.800 | 3.660 | 3.750 | 182,176 | +0.05(+1.35%) |