Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.190 | 4.330 | 4.070 | 4.170 | 340,695 | +0.01(+0.24%) |
Apr 29, 2019 | 4.000 | 4.210 | 3.960 | 4.160 | 357,109 | +0.16(+4.00%) |
Apr 26, 2019 | 4.090 | 4.090 | 3.960 | 4.000 | 348,600 | -0.09(-2.20%) |
Apr 25, 2019 | 4.170 | 4.190 | 4.070 | 4.090 | 213,930 | -0.11(-2.62%) |
Apr 24, 2019 | 4.250 | 4.290 | 4.180 | 4.200 | 107,797 | -0.06(-1.41%) |
Apr 23, 2019 | 4.320 | 4.365 | 4.190 | 4.260 | 231,651 | -0.07(-1.62%) |
Apr 22, 2019 | 4.290 | 4.380 | 4.260 | 4.330 | 124,714 | +0.02(+0.46%) |
Apr 18, 2019 | 4.380 | 4.410 | 4.280 | 4.310 | 128,600 | -0.07(-1.60%) |
Apr 17, 2019 | 4.420 | 4.460 | 4.340 | 4.380 | 190,787 | -0.02(-0.45%) |
Apr 16, 2019 | 4.500 | 4.540 | 4.360 | 4.400 | 205,225 | -0.07(-1.57%) |
Apr 15, 2019 | 4.460 | 4.500 | 4.420 | 4.470 | 105,694 | +0.02(+0.45%) |
Apr 12, 2019 | 4.480 | 4.600 | 4.410 | 4.450 | 251,600 | -0.04(-0.89%) |
Apr 11, 2019 | 4.370 | 4.520 | 4.350 | 4.490 | 345,600 | +0.11(+2.51%) |
Apr 10, 2019 | 4.230 | 4.450 | 4.230 | 4.380 | 419,425 | +0.14(+3.30%) |
Apr 09, 2019 | 4.360 | 4.380 | 4.190 | 4.240 | 352,407 | -0.15(-3.42%) |
Apr 08, 2019 | 4.400 | 4.490 | 4.370 | 4.390 | 266,049 | -0.06(-1.35%) |
Apr 05, 2019 | 4.470 | 4.520 | 4.400 | 4.450 | 179,000 | -0.02(-0.45%) |
Apr 04, 2019 | 4.520 | 4.520 | 4.400 | 4.470 | 193,956 | -0.01(-0.22%) |
Apr 03, 2019 | 4.640 | 4.640 | 4.440 | 4.480 | 306,662 | -0.13(-2.82%) |
Apr 02, 2019 | 4.500 | 4.630 | 4.500 | 4.610 | 233,296 | +0.10(+2.22%) |
Apr 01, 2019 | 4.540 | 4.650 | 4.490 | 4.510 | 289,056 | -0.11(-2.38%) |
Mar 29, 2019 | 4.730 | 4.730 | 4.570 | 4.620 | 121,100 | +0.01(+0.22%) |
Mar 28, 2019 | 4.600 | 4.700 | 4.590 | 4.610 | 156,454 | -0.06(-1.28%) |
Mar 27, 2019 | 4.460 | 4.720 | 4.420 | 4.670 | 431,166 | +0.26(+5.90%) |
Mar 26, 2019 | 4.630 | 4.640 | 4.370 | 4.410 | 516,370 | -0.18(-3.92%) |
Mar 25, 2019 | 4.740 | 4.780 | 4.520 | 4.590 | 405,458 | -0.14(-2.96%) |
Mar 22, 2019 | 4.940 | 4.970 | 4.690 | 4.730 | 317,500 | -0.21(-4.25%) |
Mar 21, 2019 | 4.830 | 4.990 | 4.830 | 4.940 | 254,494 | +0.10(+2.07%) |
Mar 20, 2019 | 4.960 | 5.000 | 4.770 | 4.840 | 246,835 | -0.11(-2.22%) |
Mar 19, 2019 | 5.060 | 5.070 | 4.900 | 4.950 | 341,329 | -0.11(-2.17%) |
Mar 18, 2019 | 5.180 | 5.180 | 5.010 | 5.060 | 227,139 | -0.12(-2.32%) |
Mar 15, 2019 | 5.090 | 5.200 | 5.060 | 5.180 | 366,500 | +0.07(+1.37%) |
Mar 14, 2019 | 5.180 | 5.220 | 5.100 | 5.110 | 153,032 | -0.11(-2.11%) |
Mar 13, 2019 | 5.270 | 5.270 | 5.170 | 5.220 | 101,811 | +0.01(+0.19%) |
Mar 12, 2019 | 5.270 | 5.340 | 5.150 | 5.210 | 289,248 | -0.06(-1.14%) |
Mar 11, 2019 | 5.260 | 5.350 | 5.120 | 5.270 | 361,635 | +0.10(+1.93%) |
Mar 08, 2019 | 5.220 | 5.260 | 5.090 | 5.170 | 361,100 | -0.11(-2.08%) |
Mar 07, 2019 | 5.380 | 5.410 | 5.200 | 5.280 | 281,663 | -0.09(-1.68%) |
Mar 06, 2019 | 5.380 | 5.450 | 5.300 | 5.370 | 128,242 | +0.00(+0.00%) |
Mar 05, 2019 | 5.490 | 5.620 | 5.230 | 5.370 | 378,466 | -0.15(-2.72%) |
Mar 04, 2019 | 5.260 | 5.550 | 5.230 | 5.520 | 564,129 | +0.26(+4.94%) |
Mar 01, 2019 | 5.290 | 5.300 | 5.110 | 5.260 | 412,100 | +0.16(+3.14%) |
Feb 28, 2019 | 5.370 | 5.430 | 5.010 | 5.100 | 534,428 | -0.33(-6.08%) |
Feb 27, 2019 | 5.210 | 5.450 | 5.170 | 5.430 | 214,149 | +0.15(+2.84%) |
Feb 26, 2019 | 5.310 | 5.490 | 5.230 | 5.280 | 278,512 | -0.09(-1.68%) |
Feb 25, 2019 | 5.260 | 5.410 | 5.170 | 5.370 | 456,233 | +0.12(+2.29%) |
Feb 22, 2019 | 5.220 | 5.270 | 5.180 | 5.250 | 217,400 | +0.04(+0.77%) |
Feb 21, 2019 | 5.230 | 5.310 | 5.170 | 5.210 | 212,131 | -0.03(-0.57%) |
Feb 20, 2019 | 5.330 | 5.410 | 5.220 | 5.240 | 288,329 | -0.12(-2.24%) |
Feb 19, 2019 | 5.200 | 5.390 | 5.120 | 5.360 | 277,776 | +0.23(+4.48%) |
Feb 15, 2019 | 5.290 | 5.290 | 5.100 | 5.130 | 260,700 | -0.15(-2.84%) |
Feb 14, 2019 | 5.090 | 5.366 | 5.090 | 5.280 | 384,855 | +0.14(+2.72%) |
Feb 13, 2019 | 5.150 | 5.190 | 5.100 | 5.140 | 195,620 | -0.01(-0.19%) |
Feb 12, 2019 | 5.150 | 5.200 | 5.083 | 5.150 | 302,376 | +0.00(+0.00%) |
Feb 11, 2019 | 5.070 | 5.160 | 5.010 | 5.150 | 342,736 | +0.10(+1.98%) |
Feb 08, 2019 | 5.000 | 5.090 | 4.830 | 5.050 | 669,300 | -0.01(-0.20%) |
Feb 07, 2019 | 5.200 | 5.220 | 5.010 | 5.060 | 318,126 | -0.14(-2.69%) |
Feb 06, 2019 | 5.080 | 5.220 | 4.980 | 5.200 | 766,055 | +0.15(+2.97%) |
Feb 05, 2019 | 5.180 | 5.200 | 4.990 | 5.050 | 548,292 | -0.07(-1.37%) |
Feb 04, 2019 | 5.080 | 5.140 | 5.020 | 5.120 | 582,636 | +0.07(+1.39%) |