Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.190 | 4.230 | 4.100 | 4.100 | 16,245 | -0.25(-5.75%) |
Apr 29, 2019 | 4.500 | 4.500 | 4.342 | 4.350 | 6,633 | -0.20(-4.40%) |
Apr 26, 2019 | 4.470 | 4.600 | 4.470 | 4.550 | 25,900 | +0.07(+1.56%) |
Apr 25, 2019 | 4.610 | 4.610 | 4.450 | 4.480 | 4,519 | -0.05(-1.10%) |
Apr 24, 2019 | 4.500 | 4.544 | 4.500 | 4.530 | 8,608 | -0.05(-1.09%) |
Apr 23, 2019 | 4.730 | 4.730 | 4.538 | 4.580 | 25,055 | +0.10(+2.23%) |
Apr 22, 2019 | 4.470 | 4.500 | 4.420 | 4.480 | 24,167 | +0.14(+3.23%) |
Apr 18, 2019 | 4.360 | 4.360 | 4.290 | 4.340 | 18,200 | +0.10(+2.36%) |
Apr 17, 2019 | 4.270 | 4.270 | 4.190 | 4.240 | 9,664 | -0.11(-2.53%) |
Apr 16, 2019 | 4.330 | 4.360 | 4.270 | 4.350 | 29,352 | +0.12(+2.84%) |
Apr 15, 2019 | 4.340 | 4.340 | 4.150 | 4.230 | 34,315 | +0.33(+8.46%) |
Apr 12, 2019 | 3.880 | 3.910 | 3.840 | 3.900 | 13,900 | +0.02(+0.52%) |
Apr 11, 2019 | 3.830 | 3.890 | 3.830 | 3.880 | 15,485 | +0.18(+4.86%) |
Apr 10, 2019 | 3.620 | 3.713 | 3.620 | 3.700 | 9,469 | +0.08(+2.21%) |
Apr 09, 2019 | 3.600 | 3.850 | 3.600 | 3.620 | 48,569 | -0.02(-0.55%) |
Apr 08, 2019 | 3.670 | 3.680 | 3.590 | 3.640 | 33,189 | -0.10(-2.67%) |
Apr 05, 2019 | 3.780 | 3.780 | 3.700 | 3.740 | 22,100 | +0.03(+0.94%) |
Apr 04, 2019 | 3.750 | 3.760 | 3.660 | 3.705 | 24,494 | -0.16(-4.26%) |
Apr 03, 2019 | 3.860 | 3.950 | 3.800 | 3.870 | 28,590 | +0.01(+0.26%) |
Apr 02, 2019 | 3.880 | 3.950 | 3.620 | 3.860 | 99,359 | -0.44(-10.23%) |
Apr 01, 2019 | 3.660 | 4.790 | 3.660 | 4.300 | 369,509 | +0.70(+19.44%) |
Mar 29, 2019 | 3.560 | 3.600 | 3.560 | 3.600 | 4,100 | +0.01(+0.36%) |
Mar 28, 2019 | 3.600 | 3.610 | 3.550 | 3.587 | 5,517 | -0.01(-0.36%) |
Mar 27, 2019 | 3.570 | 3.640 | 3.570 | 3.600 | 6,281 | +0.00(+0.00%) |
Mar 26, 2019 | 3.650 | 3.650 | 3.580 | 3.600 | 11,050 | -0.00(-0.00%) |
Mar 25, 2019 | 3.560 | 3.670 | 3.560 | 3.600 | 13,304 | -0.15(-4.00%) |
Mar 22, 2019 | 3.820 | 3.820 | 3.750 | 3.750 | 6,100 | -0.07(-1.83%) |
Mar 21, 2019 | 3.760 | 3.830 | 3.760 | 3.820 | 8,137 | +0.04(+1.06%) |
Mar 20, 2019 | 3.900 | 3.900 | 3.750 | 3.780 | 50,641 | -0.32(-7.80%) |
Mar 19, 2019 | 4.160 | 4.160 | 4.050 | 4.100 | 30,346 | -0.16(-3.76%) |
Mar 18, 2019 | 4.300 | 4.330 | 4.256 | 4.260 | 20,076 | -0.24(-5.33%) |
Mar 15, 2019 | 4.480 | 4.508 | 4.352 | 4.500 | 2,700 | +0.04(+0.90%) |
Mar 14, 2019 | 4.530 | 4.530 | 4.430 | 4.460 | 4,804 | -0.05(-1.11%) |
Mar 13, 2019 | 4.420 | 4.530 | 4.420 | 4.510 | 15,139 | +0.17(+3.92%) |
Mar 12, 2019 | 4.270 | 4.340 | 4.270 | 4.340 | 4,893 | -0.03(-0.69%) |
Mar 11, 2019 | 4.380 | 4.380 | 4.260 | 4.370 | 5,109 | +0.01(+0.23%) |
Mar 08, 2019 | 4.310 | 4.360 | 4.300 | 4.360 | 11,100 | +0.02(+0.46%) |
Mar 07, 2019 | 4.490 | 4.490 | 4.330 | 4.340 | 9,268 | -0.15(-3.39%) |
Mar 06, 2019 | 4.550 | 4.560 | 4.460 | 4.492 | 1,214 | +0.06(+1.41%) |
Mar 05, 2019 | 4.450 | 4.460 | 4.390 | 4.430 | 3,651 | -0.05(-1.12%) |
Mar 04, 2019 | 4.500 | 4.520 | 4.450 | 4.480 | 4,563 | +0.07(+1.59%) |
Mar 01, 2019 | 4.440 | 4.440 | 4.330 | 4.410 | 5,900 | +0.01(+0.23%) |
Feb 28, 2019 | 4.438 | 4.438 | 4.372 | 4.400 | 9,755 | -0.09(-2.00%) |
Feb 27, 2019 | 4.450 | 4.490 | 4.440 | 4.490 | 6,739 | -0.11(-2.39%) |
Feb 26, 2019 | 4.650 | 4.650 | 4.520 | 4.600 | 6,334 | -0.10(-2.13%) |
Feb 25, 2019 | 4.490 | 4.740 | 4.490 | 4.700 | 7,765 | +0.11(+2.37%) |
Feb 22, 2019 | 4.595 | 4.660 | 4.560 | 4.591 | 8,800 | -0.03(-0.63%) |
Feb 21, 2019 | 4.690 | 4.690 | 4.600 | 4.620 | 7,052 | -0.22(-4.55%) |
Feb 20, 2019 | 4.840 | 4.840 | 4.780 | 4.840 | 9,684 | -0.03(-0.62%) |
Feb 19, 2019 | 4.940 | 4.940 | 4.810 | 4.870 | 15,496 | -0.32(-6.17%) |
Feb 15, 2019 | 5.130 | 5.190 | 5.130 | 5.190 | 4,400 | +0.06(+1.17%) |
Feb 14, 2019 | 5.110 | 5.140 | 5.100 | 5.130 | 2,861 | -0.03(-0.49%) |
Feb 13, 2019 | 5.140 | 5.160 | 5.120 | 5.155 | 3,510 | +0.00(+0.01%) |
Feb 12, 2019 | 5.125 | 5.200 | 5.055 | 5.155 | 3,950 | -0.10(-1.94%) |
Feb 11, 2019 | 5.300 | 5.300 | 5.180 | 5.257 | 2,170 | -0.09(-1.74%) |
Feb 08, 2019 | 5.420 | 5.460 | 5.310 | 5.350 | 2,400 | +0.00(+0.05%) |
Feb 07, 2019 | 5.403 | 5.403 | 5.310 | 5.347 | 3,469 | -0.13(-2.42%) |
Feb 06, 2019 | 5.530 | 5.540 | 5.324 | 5.480 | 22,456 | -0.07(-1.26%) |
Feb 05, 2019 | 5.530 | 5.570 | 5.390 | 5.550 | 3,205 | +0.17(+3.16%) |
Feb 04, 2019 | 5.510 | 5.510 | 5.380 | 5.380 | 6,003 | -0.01(-0.19%) |