Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.448 | 4.592 | 4.440 | 4.584 | 528,269 | +0.12(+2.72%) |
Apr 29, 2019 | 4.432 | 4.508 | 4.402 | 4.463 | 397,315 | +0.02(+0.34%) |
Apr 26, 2019 | 4.402 | 4.463 | 4.341 | 4.448 | 327,421 | +0.06(+1.38%) |
Apr 25, 2019 | 4.516 | 4.516 | 4.379 | 4.387 | 542,635 | -0.13(-2.86%) |
Apr 24, 2019 | 4.470 | 4.607 | 4.402 | 4.516 | 607,667 | +0.04(+0.85%) |
Apr 23, 2019 | 4.508 | 4.728 | 4.281 | 4.478 | 1,005,862 | +0.20(+4.80%) |
Apr 22, 2019 | 4.356 | 4.379 | 4.205 | 4.273 | 337,163 | -0.08(-1.92%) |
Apr 18, 2019 | 4.303 | 4.364 | 4.288 | 4.356 | 293,163 | +0.06(+1.41%) |
Apr 17, 2019 | 4.266 | 4.348 | 4.258 | 4.296 | 362,217 | +0.03(+0.70%) |
Apr 16, 2019 | 4.281 | 4.285 | 4.214 | 4.266 | 242,226 | +0.02(+0.53%) |
Apr 15, 2019 | 4.229 | 4.303 | 4.206 | 4.244 | 189,495 | +0.01(+0.18%) |
Apr 12, 2019 | 4.288 | 4.333 | 4.199 | 4.236 | 307,059 | +0.00(+0.00%) |
Apr 11, 2019 | 4.199 | 4.266 | 4.169 | 4.236 | 215,079 | +0.02(+0.53%) |
Apr 10, 2019 | 4.132 | 4.244 | 4.065 | 4.214 | 355,780 | +0.13(+3.10%) |
Apr 09, 2019 | 4.072 | 4.102 | 4.020 | 4.087 | 232,528 | -0.02(-0.54%) |
Apr 08, 2019 | 4.176 | 4.191 | 4.079 | 4.109 | 309,137 | -0.07(-1.61%) |
Apr 05, 2019 | 4.012 | 4.191 | 4.012 | 4.176 | 560,751 | +0.19(+4.67%) |
Apr 04, 2019 | 3.938 | 4.005 | 3.923 | 3.990 | 265,694 | +0.04(+0.94%) |
Apr 03, 2019 | 3.945 | 4.005 | 3.915 | 3.953 | 228,488 | +0.03(+0.76%) |
Apr 02, 2019 | 4.020 | 4.020 | 3.900 | 3.923 | 341,742 | -0.08(-2.05%) |
Apr 01, 2019 | 3.915 | 4.020 | 3.915 | 4.005 | 379,864 | +0.13(+3.27%) |
Mar 29, 2019 | 3.856 | 3.915 | 3.804 | 3.878 | 478,958 | +0.09(+2.36%) |
Mar 28, 2019 | 3.796 | 3.856 | 3.766 | 3.789 | 232,119 | -0.01(-0.20%) |
Mar 27, 2019 | 3.729 | 3.818 | 3.729 | 3.796 | 287,545 | +0.06(+1.60%) |
Mar 26, 2019 | 3.669 | 3.751 | 3.669 | 3.736 | 456,245 | +0.09(+2.45%) |
Mar 25, 2019 | 3.639 | 3.714 | 3.617 | 3.647 | 503,340 | -0.01(-0.20%) |
Mar 22, 2019 | 3.789 | 3.818 | 3.647 | 3.654 | 620,018 | -0.13(-3.35%) |
Mar 21, 2019 | 3.729 | 3.826 | 3.729 | 3.781 | 850,564 | +0.05(+1.40%) |
Mar 20, 2019 | 3.804 | 3.811 | 3.699 | 3.729 | 548,099 | -0.08(-2.15%) |
Mar 19, 2019 | 3.856 | 3.859 | 3.785 | 3.811 | 344,480 | -0.05(-1.35%) |
Mar 18, 2019 | 3.856 | 3.930 | 3.841 | 3.863 | 265,636 | -0.04(-0.96%) |
Mar 15, 2019 | 3.796 | 3.900 | 3.796 | 3.900 | 964,219 | +0.10(+2.55%) |
Mar 14, 2019 | 3.833 | 3.871 | 3.774 | 3.804 | 231,132 | -0.04(-1.16%) |
Mar 13, 2019 | 3.751 | 3.863 | 3.744 | 3.848 | 338,192 | +0.14(+3.82%) |
Mar 12, 2019 | 3.647 | 3.707 | 3.617 | 3.707 | 838,092 | +0.06(+1.64%) |
Mar 11, 2019 | 3.692 | 3.714 | 3.647 | 3.647 | 377,792 | -0.03(-0.81%) |
Mar 08, 2019 | 3.721 | 3.721 | 3.647 | 3.677 | 391,131 | -0.08(-2.18%) |
Mar 07, 2019 | 3.759 | 3.818 | 3.677 | 3.759 | 341,967 | -0.01(-0.40%) |
Mar 06, 2019 | 3.833 | 3.856 | 3.707 | 3.774 | 466,940 | -0.06(-1.56%) |
Mar 05, 2019 | 3.886 | 3.886 | 3.774 | 3.833 | 270,376 | -0.04(-0.96%) |
Mar 04, 2019 | 3.841 | 3.915 | 3.818 | 3.871 | 305,727 | +0.04(+1.17%) |
Mar 01, 2019 | 3.878 | 3.941 | 3.804 | 3.826 | 384,963 | -0.05(-1.35%) |
Feb 28, 2019 | 3.930 | 3.930 | 3.863 | 3.878 | 243,192 | -0.06(-1.52%) |
Feb 27, 2019 | 3.953 | 3.982 | 3.886 | 3.938 | 221,702 | -0.02(-0.57%) |
Feb 26, 2019 | 3.915 | 3.997 | 3.915 | 3.960 | 283,664 | +0.04(+0.95%) |
Feb 25, 2019 | 4.005 | 4.027 | 3.923 | 3.923 | 353,648 | -0.07(-1.68%) |
Feb 22, 2019 | 4.005 | 4.027 | 3.953 | 3.990 | 320,870 | +0.02(+0.56%) |
Feb 21, 2019 | 3.953 | 3.975 | 3.893 | 3.968 | 373,280 | +0.01(+0.38%) |
Feb 20, 2019 | 3.953 | 3.960 | 3.912 | 3.953 | 400,759 | +0.00(+0.00%) |
Feb 19, 2019 | 3.878 | 3.968 | 3.878 | 3.953 | 534,693 | +0.07(+1.92%) |
Feb 15, 2019 | 3.811 | 3.900 | 3.759 | 3.878 | 419,960 | +0.09(+2.36%) |
Feb 14, 2019 | 3.729 | 3.796 | 3.714 | 3.789 | 322,991 | +0.04(+0.99%) |
Feb 13, 2019 | 3.721 | 3.759 | 3.677 | 3.751 | 462,413 | +0.05(+1.41%) |
Feb 12, 2019 | 3.602 | 3.721 | 3.587 | 3.699 | 419,495 | +0.14(+3.98%) |
Feb 11, 2019 | 3.453 | 3.565 | 3.446 | 3.557 | 253,848 | +0.09(+2.58%) |
Feb 08, 2019 | 3.542 | 3.580 | 3.438 | 3.468 | 404,808 | -0.08(-2.31%) |
Feb 07, 2019 | 3.662 | 3.669 | 3.542 | 3.550 | 433,792 | -0.12(-3.25%) |
Feb 06, 2019 | 3.639 | 3.699 | 3.639 | 3.669 | 330,792 | +0.01(+0.20%) |
Feb 05, 2019 | 3.669 | 3.707 | 3.647 | 3.662 | 262,228 | -0.01(-0.41%) |
Feb 04, 2019 | 3.751 | 3.751 | 3.639 | 3.677 | 476,707 | -0.08(-2.18%) |