Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.140 | 5.160 | 4.940 | 5.140 | 1,153,473 | +0.05(+0.98%) |
Apr 29, 2019 | 5.060 | 5.130 | 4.960 | 5.090 | 827,130 | +0.07(+1.39%) |
Apr 26, 2019 | 4.930 | 5.040 | 4.840 | 5.020 | 519,500 | +0.12(+2.45%) |
Apr 25, 2019 | 4.980 | 4.990 | 4.860 | 4.900 | 479,002 | -0.03(-0.61%) |
Apr 24, 2019 | 5.120 | 5.120 | 4.920 | 4.930 | 832,523 | -0.14(-2.76%) |
Apr 23, 2019 | 4.920 | 5.100 | 4.880 | 5.070 | 711,178 | +0.19(+3.89%) |
Apr 22, 2019 | 4.820 | 4.940 | 4.770 | 4.880 | 678,946 | +0.03(+0.62%) |
Apr 18, 2019 | 4.820 | 4.930 | 4.710 | 4.850 | 776,800 | -0.01(-0.21%) |
Apr 17, 2019 | 5.000 | 5.010 | 4.620 | 4.860 | 1,333,843 | -0.14(-2.80%) |
Apr 16, 2019 | 5.170 | 5.220 | 4.990 | 5.000 | 628,516 | -0.13(-2.53%) |
Apr 15, 2019 | 5.270 | 5.330 | 5.040 | 5.130 | 790,470 | -0.13(-2.47%) |
Apr 12, 2019 | 5.500 | 5.620 | 5.220 | 5.260 | 1,200,800 | -0.21(-3.84%) |
Apr 11, 2019 | 5.030 | 5.530 | 4.980 | 5.470 | 2,295,296 | +0.43(+8.53%) |
Apr 10, 2019 | 4.900 | 5.090 | 4.890 | 5.040 | 889,360 | +0.14(+2.86%) |
Apr 09, 2019 | 5.090 | 5.100 | 4.880 | 4.900 | 1,047,927 | -0.20(-3.92%) |
Apr 08, 2019 | 5.280 | 5.300 | 5.040 | 5.100 | 1,069,654 | -0.14(-2.67%) |
Apr 05, 2019 | 4.920 | 5.240 | 4.870 | 5.240 | 1,327,300 | +0.35(+7.16%) |
Apr 04, 2019 | 4.940 | 4.970 | 4.810 | 4.890 | 908,633 | -0.06(-1.21%) |
Apr 03, 2019 | 4.940 | 5.070 | 4.920 | 4.950 | 1,267,041 | +0.04(+0.81%) |
Apr 02, 2019 | 4.770 | 5.050 | 4.690 | 4.910 | 1,488,857 | +0.13(+2.72%) |
Apr 01, 2019 | 4.700 | 4.790 | 4.630 | 4.780 | 701,544 | +0.14(+3.02%) |
Mar 29, 2019 | 4.610 | 4.680 | 4.545 | 4.640 | 1,766,700 | +0.04(+0.87%) |
Mar 28, 2019 | 4.360 | 4.610 | 4.360 | 4.600 | 2,048,590 | +0.25(+5.75%) |
Mar 27, 2019 | 4.420 | 4.500 | 4.270 | 4.350 | 4,785,257 | -0.06(-1.36%) |
Mar 26, 2019 | 4.340 | 4.460 | 4.310 | 4.410 | 1,040,423 | +0.12(+2.80%) |
Mar 25, 2019 | 4.330 | 4.410 | 4.245 | 4.290 | 1,095,091 | -0.04(-0.92%) |
Mar 22, 2019 | 4.570 | 4.620 | 4.330 | 4.330 | 1,612,700 | -0.27(-5.87%) |
Mar 21, 2019 | 4.500 | 4.730 | 4.500 | 4.600 | 2,266,657 | +0.07(+1.55%) |
Mar 20, 2019 | 4.640 | 4.730 | 4.470 | 4.530 | 1,473,019 | -0.11(-2.37%) |
Mar 19, 2019 | 4.620 | 4.780 | 4.570 | 4.640 | 1,683,287 | +0.04(+0.87%) |
Mar 18, 2019 | 4.400 | 4.630 | 4.350 | 4.600 | 1,190,431 | +0.18(+4.07%) |
Mar 15, 2019 | 4.430 | 4.600 | 4.320 | 4.420 | 2,725,500 | +0.00(+0.00%) |
Mar 14, 2019 | 4.080 | 4.480 | 4.070 | 4.420 | 2,358,666 | +0.21(+4.99%) |
Mar 13, 2019 | 4.210 | 4.260 | 4.150 | 4.210 | 1,257,835 | +0.01(+0.24%) |
Mar 12, 2019 | 4.130 | 4.280 | 4.090 | 4.200 | 783,819 | +0.09(+2.19%) |
Mar 11, 2019 | 4.030 | 4.120 | 3.970 | 4.110 | 1,371,070 | +0.09(+2.24%) |
Mar 08, 2019 | 4.050 | 4.065 | 3.980 | 4.020 | 926,300 | -0.05(-1.23%) |
Mar 07, 2019 | 4.100 | 4.260 | 3.960 | 4.070 | 1,423,075 | -0.03(-0.73%) |
Mar 06, 2019 | 4.290 | 4.350 | 4.080 | 4.100 | 1,718,160 | -0.16(-3.76%) |
Mar 05, 2019 | 4.400 | 4.480 | 4.240 | 4.260 | 2,655,863 | -0.14(-3.18%) |
Mar 04, 2019 | 4.520 | 4.560 | 4.310 | 4.400 | 746,844 | -0.12(-2.65%) |
Mar 01, 2019 | 4.430 | 4.540 | 4.370 | 4.520 | 929,300 | +0.10(+2.26%) |
Feb 28, 2019 | 4.450 | 4.480 | 4.280 | 4.420 | 972,477 | -0.03(-0.67%) |
Feb 27, 2019 | 4.260 | 4.510 | 4.210 | 4.450 | 995,911 | +0.20(+4.71%) |
Feb 26, 2019 | 4.410 | 4.430 | 4.250 | 4.250 | 898,364 | -0.18(-4.06%) |
Feb 25, 2019 | 4.520 | 4.600 | 4.350 | 4.430 | 1,184,300 | -0.03(-0.67%) |
Feb 22, 2019 | 4.620 | 4.630 | 4.440 | 4.460 | 1,064,500 | -0.16(-3.46%) |
Feb 21, 2019 | 4.740 | 4.740 | 4.580 | 4.620 | 785,945 | -0.13(-2.74%) |
Feb 20, 2019 | 4.770 | 4.785 | 4.670 | 4.750 | 827,182 | -0.01(-0.21%) |
Feb 19, 2019 | 4.900 | 5.000 | 4.750 | 4.760 | 1,238,445 | -0.14(-2.86%) |
Feb 15, 2019 | 4.700 | 4.920 | 4.670 | 4.900 | 1,220,400 | +0.16(+3.38%) |
Feb 14, 2019 | 4.590 | 4.750 | 4.550 | 4.740 | 819,220 | +0.14(+3.04%) |
Feb 13, 2019 | 4.750 | 4.750 | 4.560 | 4.600 | 626,377 | -0.10(-2.13%) |
Feb 12, 2019 | 4.630 | 4.760 | 4.580 | 4.700 | 653,927 | +0.10(+2.17%) |
Feb 11, 2019 | 4.570 | 4.600 | 4.470 | 4.600 | 623,887 | +0.08(+1.77%) |
Feb 08, 2019 | 4.560 | 4.610 | 4.405 | 4.520 | 719,500 | -0.06(-1.31%) |
Feb 07, 2019 | 4.600 | 4.610 | 4.470 | 4.580 | 1,586,014 | -0.02(-0.43%) |
Feb 06, 2019 | 4.590 | 4.670 | 4.520 | 4.600 | 583,294 | +0.03(+0.66%) |
Feb 05, 2019 | 4.670 | 4.760 | 4.490 | 4.570 | 1,104,535 | -0.10(-2.14%) |
Feb 04, 2019 | 4.570 | 4.760 | 4.570 | 4.670 | 1,270,942 | +0.11(+2.41%) |