Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.990 | 4.190 | 3.900 | 3.960 | 649,602 | -0.03(-0.75%) |
Apr 29, 2019 | 3.990 | 4.010 | 3.980 | 3.990 | 225,149 | -0.03(-0.75%) |
Apr 26, 2019 | 3.990 | 4.060 | 3.980 | 4.020 | 512,800 | +0.03(+0.75%) |
Apr 25, 2019 | 4.080 | 4.080 | 3.980 | 3.990 | 300,025 | -0.10(-2.44%) |
Apr 24, 2019 | 4.180 | 4.180 | 4.080 | 4.090 | 144,469 | -0.06(-1.45%) |
Apr 23, 2019 | 4.090 | 4.193 | 4.050 | 4.150 | 678,682 | +0.08(+1.97%) |
Apr 22, 2019 | 4.060 | 4.140 | 4.020 | 4.070 | 193,345 | +0.01(+0.25%) |
Apr 18, 2019 | 4.050 | 4.100 | 4.010 | 4.060 | 284,300 | -0.01(-0.25%) |
Apr 17, 2019 | 4.150 | 4.150 | 4.050 | 4.070 | 390,338 | -0.08(-1.93%) |
Apr 16, 2019 | 4.150 | 4.155 | 4.060 | 4.150 | 106,501 | +0.01(+0.24%) |
Apr 15, 2019 | 4.150 | 4.170 | 4.130 | 4.140 | 51,341 | -0.02(-0.48%) |
Apr 12, 2019 | 4.160 | 4.190 | 4.150 | 4.160 | 172,500 | +0.04(+0.97%) |
Apr 11, 2019 | 4.120 | 4.150 | 4.070 | 4.120 | 184,840 | +0.03(+0.73%) |
Apr 10, 2019 | 4.100 | 4.150 | 4.080 | 4.090 | 192,678 | -0.03(-0.73%) |
Apr 09, 2019 | 4.140 | 4.150 | 4.110 | 4.120 | 81,867 | -0.03(-0.72%) |
Apr 08, 2019 | 4.040 | 4.150 | 3.960 | 4.150 | 181,951 | +0.10(+2.47%) |
Apr 05, 2019 | 4.040 | 4.060 | 4.018 | 4.050 | 164,900 | +0.01(+0.25%) |
Apr 04, 2019 | 4.020 | 4.070 | 4.000 | 4.040 | 183,922 | +0.02(+0.50%) |
Apr 03, 2019 | 4.050 | 4.090 | 4.000 | 4.020 | 124,005 | +0.00(+0.00%) |
Apr 02, 2019 | 3.980 | 4.030 | 3.950 | 4.020 | 113,888 | +0.03(+0.75%) |
Apr 01, 2019 | 4.070 | 4.090 | 3.980 | 3.990 | 395,442 | +0.01(+0.25%) |
Mar 29, 2019 | 3.990 | 4.050 | 3.940 | 3.980 | 1,268,200 | +0.04(+1.02%) |
Mar 28, 2019 | 3.790 | 3.940 | 3.790 | 3.940 | 189,622 | +0.15(+3.96%) |
Mar 27, 2019 | 3.770 | 3.830 | 3.760 | 3.790 | 243,706 | +0.02(+0.53%) |
Mar 26, 2019 | 3.750 | 3.780 | 3.710 | 3.770 | 282,127 | +0.03(+0.80%) |
Mar 25, 2019 | 3.740 | 3.850 | 3.700 | 3.740 | 516,311 | +0.27(+7.78%) |
Mar 22, 2019 | 3.580 | 3.650 | 3.470 | 3.470 | 229,600 | -0.14(-3.88%) |
Mar 21, 2019 | 3.590 | 3.660 | 3.590 | 3.610 | 240,427 | +0.02(+0.56%) |
Mar 20, 2019 | 3.540 | 3.610 | 3.540 | 3.590 | 188,721 | +0.04(+1.13%) |
Mar 19, 2019 | 3.520 | 3.550 | 3.480 | 3.550 | 271,930 | +0.04(+1.14%) |
Mar 18, 2019 | 3.540 | 3.560 | 3.500 | 3.510 | 182,984 | -0.03(-0.85%) |
Mar 15, 2019 | 3.550 | 3.600 | 3.527 | 3.540 | 450,300 | -0.01(-0.28%) |
Mar 14, 2019 | 3.550 | 3.590 | 3.540 | 3.550 | 101,445 | +0.01(+0.28%) |
Mar 13, 2019 | 3.560 | 3.599 | 3.530 | 3.540 | 70,833 | -0.01(-0.28%) |
Mar 12, 2019 | 3.590 | 3.590 | 3.520 | 3.550 | 70,489 | -0.02(-0.56%) |
Mar 11, 2019 | 3.510 | 3.590 | 3.510 | 3.570 | 183,091 | +0.09(+2.59%) |
Mar 08, 2019 | 3.470 | 3.490 | 3.430 | 3.480 | 163,900 | -0.01(-0.29%) |
Mar 07, 2019 | 3.550 | 3.550 | 3.485 | 3.490 | 119,717 | -0.05(-1.41%) |
Mar 06, 2019 | 3.620 | 3.640 | 3.520 | 3.540 | 251,159 | -0.07(-1.94%) |
Mar 05, 2019 | 3.570 | 3.630 | 3.530 | 3.610 | 218,938 | +0.06(+1.69%) |
Mar 04, 2019 | 3.510 | 3.610 | 3.510 | 3.550 | 249,117 | +0.02(+0.57%) |
Mar 01, 2019 | 3.550 | 3.550 | 3.500 | 3.530 | 237,800 | +0.02(+0.57%) |
Feb 28, 2019 | 3.570 | 3.580 | 3.510 | 3.510 | 283,901 | -0.06(-1.68%) |
Feb 27, 2019 | 3.650 | 3.650 | 3.545 | 3.570 | 338,491 | -0.08(-2.19%) |
Feb 26, 2019 | 3.720 | 3.720 | 3.540 | 3.650 | 1,986,604 | -0.11(-2.93%) |
Feb 25, 2019 | 3.750 | 3.820 | 3.740 | 3.760 | 779,679 | +0.03(+0.80%) |
Feb 22, 2019 | 3.570 | 3.760 | 3.530 | 3.730 | 1,018,100 | +0.19(+5.37%) |
Feb 21, 2019 | 3.540 | 3.550 | 3.493 | 3.540 | 225,931 | +0.02(+0.57%) |
Feb 20, 2019 | 3.440 | 3.540 | 3.440 | 3.520 | 273,471 | +0.09(+2.62%) |
Feb 19, 2019 | 3.440 | 3.470 | 3.430 | 3.430 | 266,612 | +0.05(+1.48%) |
Feb 15, 2019 | 3.350 | 3.390 | 3.330 | 3.380 | 352,900 | +0.05(+1.50%) |
Feb 14, 2019 | 3.280 | 3.350 | 3.280 | 3.330 | 234,088 | +0.05(+1.52%) |
Feb 13, 2019 | 3.300 | 3.300 | 3.245 | 3.280 | 187,464 | -0.01(-0.30%) |
Feb 12, 2019 | 3.280 | 3.320 | 3.260 | 3.290 | 276,702 | +0.02(+0.61%) |
Feb 11, 2019 | 3.230 | 3.280 | 3.200 | 3.270 | 417,320 | +0.04(+1.24%) |
Feb 08, 2019 | 3.160 | 3.240 | 3.150 | 3.230 | 309,300 | +0.07(+2.22%) |
Feb 07, 2019 | 3.180 | 3.185 | 3.120 | 3.160 | 227,679 | -0.05(-1.56%) |
Feb 06, 2019 | 3.190 | 3.300 | 3.160 | 3.210 | 260,187 | +0.09(+2.88%) |
Feb 05, 2019 | 3.160 | 3.190 | 3.110 | 3.120 | 1,489,421 | +0.00(+0.00%) |
Feb 04, 2019 | 3.100 | 3.140 | 3.090 | 3.120 | 557,987 | +0.04(+1.30%) |