Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.950 | 3.960 | 3.780 | 3.790 | 3,620,566 | -0.07(-1.81%) |
Apr 29, 2019 | 3.850 | 3.900 | 3.850 | 3.860 | 2,104,559 | +0.03(+0.78%) |
Apr 26, 2019 | 3.780 | 3.850 | 3.750 | 3.830 | 1,379,900 | +0.06(+1.59%) |
Apr 25, 2019 | 3.750 | 3.810 | 3.710 | 3.770 | 1,855,732 | +0.00(+0.00%) |
Apr 24, 2019 | 3.830 | 3.850 | 3.750 | 3.770 | 1,540,696 | -0.08(-2.08%) |
Apr 23, 2019 | 3.730 | 3.910 | 3.700 | 3.850 | 2,403,234 | +0.15(+4.05%) |
Apr 22, 2019 | 3.720 | 3.770 | 3.680 | 3.700 | 1,972,643 | -0.05(-1.33%) |
Apr 18, 2019 | 3.750 | 3.780 | 3.730 | 3.750 | 1,256,900 | -0.01(-0.27%) |
Apr 17, 2019 | 3.840 | 3.840 | 3.720 | 3.760 | 1,988,172 | -0.08(-2.08%) |
Apr 16, 2019 | 3.860 | 3.860 | 3.795 | 3.840 | 1,699,072 | +0.00(+0.00%) |
Apr 15, 2019 | 3.870 | 3.870 | 3.810 | 3.840 | 1,437,929 | -0.04(-1.03%) |
Apr 12, 2019 | 3.910 | 3.940 | 3.840 | 3.880 | 2,887,200 | +0.01(+0.26%) |
Apr 11, 2019 | 3.860 | 3.930 | 3.850 | 3.870 | 2,489,082 | +0.03(+0.78%) |
Apr 10, 2019 | 3.880 | 3.880 | 3.780 | 3.840 | 3,132,826 | -0.02(-0.52%) |
Apr 09, 2019 | 3.960 | 3.960 | 3.860 | 3.860 | 2,971,231 | -0.11(-2.77%) |
Apr 08, 2019 | 4.000 | 4.000 | 3.960 | 3.970 | 1,640,126 | -0.03(-0.75%) |
Apr 05, 2019 | 3.960 | 4.030 | 3.940 | 4.000 | 1,648,900 | +0.01(+0.25%) |
Apr 04, 2019 | 3.930 | 3.990 | 3.880 | 3.990 | 1,532,660 | +0.07(+1.79%) |
Apr 03, 2019 | 3.940 | 3.950 | 3.890 | 3.920 | 1,373,407 | +0.01(+0.26%) |
Apr 02, 2019 | 3.970 | 3.980 | 3.890 | 3.910 | 2,091,484 | -0.07(-1.76%) |
Apr 01, 2019 | 3.860 | 3.990 | 3.830 | 3.980 | 2,433,316 | +0.15(+3.92%) |
Mar 29, 2019 | 3.860 | 3.890 | 3.810 | 3.830 | 2,418,900 | -0.01(-0.26%) |
Mar 28, 2019 | 3.880 | 3.930 | 3.820 | 3.840 | 1,496,416 | -0.05(-1.29%) |
Mar 27, 2019 | 3.930 | 3.970 | 3.860 | 3.890 | 1,758,161 | -0.04(-1.02%) |
Mar 26, 2019 | 3.860 | 3.980 | 3.850 | 3.930 | 2,604,627 | +0.08(+2.08%) |
Mar 25, 2019 | 3.830 | 3.890 | 3.820 | 3.850 | 1,249,127 | +0.02(+0.52%) |
Mar 22, 2019 | 3.920 | 3.960 | 3.830 | 3.830 | 2,749,400 | -0.12(-3.04%) |
Mar 21, 2019 | 3.910 | 3.990 | 3.900 | 3.950 | 2,218,520 | +0.03(+0.77%) |
Mar 20, 2019 | 3.960 | 4.000 | 3.900 | 3.920 | 2,096,314 | -0.04(-1.01%) |
Mar 19, 2019 | 3.960 | 4.060 | 3.960 | 3.960 | 2,177,236 | +0.00(+0.00%) |
Mar 18, 2019 | 4.000 | 4.050 | 3.950 | 3.960 | 3,262,056 | -0.04(-1.00%) |
Mar 15, 2019 | 3.970 | 4.090 | 3.920 | 4.000 | 13,631,700 | +0.19(+4.99%) |
Mar 14, 2019 | 3.920 | 3.930 | 3.790 | 3.810 | 2,743,362 | -0.12(-3.05%) |
Mar 13, 2019 | 3.800 | 4.020 | 3.790 | 3.930 | 7,078,577 | +0.14(+3.69%) |
Mar 12, 2019 | 3.610 | 3.810 | 3.550 | 3.790 | 3,427,173 | +0.19(+5.28%) |
Mar 11, 2019 | 3.650 | 3.750 | 3.590 | 3.600 | 3,317,807 | -0.03(-0.83%) |
Mar 08, 2019 | 3.800 | 3.840 | 3.610 | 3.630 | 7,178,300 | -0.19(-4.97%) |
Mar 07, 2019 | 3.900 | 3.940 | 3.690 | 3.820 | 5,596,870 | -0.07(-1.80%) |
Mar 06, 2019 | 3.970 | 4.100 | 3.880 | 3.890 | 6,054,600 | -0.08(-2.02%) |
Mar 05, 2019 | 3.900 | 4.040 | 3.900 | 3.970 | 5,223,644 | +0.08(+2.06%) |
Mar 04, 2019 | 3.880 | 3.940 | 3.850 | 3.890 | 3,206,051 | +0.05(+1.30%) |
Mar 01, 2019 | 3.920 | 3.980 | 3.830 | 3.840 | 3,807,100 | -0.03(-0.78%) |
Feb 28, 2019 | 3.960 | 3.990 | 3.860 | 3.870 | 3,791,701 | -0.07(-1.78%) |
Feb 27, 2019 | 3.950 | 3.980 | 3.900 | 3.940 | 3,921,310 | +0.09(+2.34%) |
Feb 26, 2019 | 4.030 | 4.070 | 3.830 | 3.850 | 5,489,581 | -0.17(-4.23%) |
Feb 25, 2019 | 4.350 | 4.350 | 3.670 | 4.020 | 21,882,172 | -0.28(-6.51%) |
Feb 22, 2019 | 4.540 | 4.545 | 4.290 | 4.300 | 7,971,700 | -0.24(-5.29%) |
Feb 21, 2019 | 4.480 | 4.560 | 4.470 | 4.540 | 2,950,977 | +0.05(+1.11%) |
Feb 20, 2019 | 4.560 | 4.565 | 4.480 | 4.490 | 3,221,131 | -0.05(-1.10%) |
Feb 19, 2019 | 4.540 | 4.560 | 4.510 | 4.540 | 2,647,458 | -0.01(-0.22%) |
Feb 15, 2019 | 4.580 | 4.585 | 4.530 | 4.550 | 3,960,000 | +0.00(+0.00%) |
Feb 14, 2019 | 4.580 | 4.610 | 4.485 | 4.550 | 4,838,075 | -0.04(-0.87%) |
Feb 13, 2019 | 4.610 | 4.690 | 4.570 | 4.590 | 2,835,641 | -0.02(-0.43%) |
Feb 12, 2019 | 4.620 | 4.660 | 4.590 | 4.610 | 2,566,616 | -0.01(-0.22%) |
Feb 11, 2019 | 4.610 | 4.650 | 4.580 | 4.620 | 2,687,753 | +0.01(+0.22%) |
Feb 08, 2019 | 4.670 | 4.710 | 4.520 | 4.610 | 4,234,500 | -0.07(-1.50%) |
Feb 07, 2019 | 4.720 | 4.760 | 4.660 | 4.680 | 3,804,562 | -0.05(-1.06%) |
Feb 06, 2019 | 4.700 | 4.830 | 4.690 | 4.730 | 4,946,118 | -0.07(-1.46%) |
Feb 05, 2019 | 4.820 | 4.840 | 4.770 | 4.800 | 1,718,890 | -0.02(-0.41%) |
Feb 04, 2019 | 4.820 | 4.830 | 4.750 | 4.820 | 4,246,056 | -0.02(-0.41%) |