Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.580 | 3.590 | 3.550 | 3.550 | 22,891 | -0.02(-0.56%) |
Apr 29, 2019 | 3.560 | 3.600 | 3.560 | 3.570 | 7,423 | +0.02(+0.56%) |
Apr 26, 2019 | 3.590 | 3.590 | 3.540 | 3.550 | 15,300 | -0.01(-0.28%) |
Apr 25, 2019 | 3.550 | 3.613 | 3.545 | 3.560 | 16,797 | +0.00(+0.00%) |
Apr 24, 2019 | 3.630 | 3.630 | 3.560 | 3.560 | 8,250 | -0.06(-1.66%) |
Apr 23, 2019 | 3.580 | 3.620 | 3.580 | 3.620 | 16,657 | +0.00(+0.00%) |
Apr 22, 2019 | 3.630 | 3.640 | 3.570 | 3.620 | 18,621 | +0.03(+0.84%) |
Apr 18, 2019 | 3.580 | 3.610 | 3.570 | 3.590 | 12,800 | +0.03(+0.84%) |
Apr 17, 2019 | 3.620 | 3.620 | 3.560 | 3.560 | 16,104 | -0.03(-0.84%) |
Apr 16, 2019 | 3.600 | 3.600 | 3.570 | 3.590 | 19,154 | -0.01(-0.28%) |
Apr 15, 2019 | 3.680 | 3.680 | 3.570 | 3.600 | 18,382 | -0.02(-0.55%) |
Apr 12, 2019 | 3.570 | 3.688 | 3.570 | 3.620 | 114,200 | +0.06(+1.69%) |
Apr 11, 2019 | 3.550 | 3.610 | 3.550 | 3.560 | 12,439 | +0.01(+0.28%) |
Apr 10, 2019 | 3.550 | 3.600 | 3.550 | 3.550 | 13,012 | +0.00(+0.00%) |
Apr 09, 2019 | 3.560 | 3.600 | 3.550 | 3.550 | 11,427 | -0.05(-1.39%) |
Apr 08, 2019 | 3.610 | 3.625 | 3.560 | 3.600 | 21,665 | +0.02(+0.56%) |
Apr 05, 2019 | 3.582 | 3.582 | 3.560 | 3.580 | 8,800 | -0.02(-0.56%) |
Apr 04, 2019 | 3.610 | 3.613 | 3.550 | 3.600 | 17,286 | +0.05(+1.41%) |
Apr 03, 2019 | 3.600 | 3.605 | 3.550 | 3.550 | 17,612 | -0.05(-1.39%) |
Apr 02, 2019 | 3.640 | 3.640 | 3.500 | 3.600 | 31,804 | +0.00(+0.00%) |
Apr 01, 2019 | 3.600 | 3.630 | 3.590 | 3.600 | 20,555 | +0.00(+0.00%) |
Mar 29, 2019 | 3.650 | 3.660 | 3.600 | 3.600 | 23,100 | -0.07(-1.91%) |
Mar 28, 2019 | 3.670 | 3.670 | 3.640 | 3.670 | 7,869 | +0.01(+0.27%) |
Mar 27, 2019 | 3.640 | 3.660 | 3.600 | 3.660 | 26,909 | +0.06(+1.67%) |
Mar 26, 2019 | 3.650 | 3.660 | 3.600 | 3.600 | 25,272 | -0.07(-1.91%) |
Mar 25, 2019 | 3.660 | 3.670 | 3.630 | 3.670 | 10,771 | +0.01(+0.27%) |
Mar 22, 2019 | 3.630 | 3.670 | 3.630 | 3.660 | 3,300 | +0.03(+0.83%) |
Mar 21, 2019 | 3.650 | 3.650 | 3.630 | 3.630 | 22,359 | +0.01(+0.28%) |
Mar 20, 2019 | 3.650 | 3.680 | 3.620 | 3.620 | 32,906 | -0.04(-1.09%) |
Mar 19, 2019 | 3.670 | 3.680 | 3.618 | 3.660 | 17,957 | -0.04(-1.08%) |
Mar 18, 2019 | 3.680 | 3.750 | 3.650 | 3.700 | 27,729 | +0.05(+1.37%) |
Mar 15, 2019 | 3.800 | 3.800 | 3.650 | 3.650 | 21,000 | -0.20(-5.19%) |
Mar 14, 2019 | 3.810 | 3.850 | 3.660 | 3.850 | 16,513 | +0.06(+1.58%) |
Mar 13, 2019 | 3.710 | 3.790 | 3.690 | 3.790 | 17,175 | +0.06(+1.61%) |
Mar 12, 2019 | 3.720 | 3.770 | 3.700 | 3.730 | 21,298 | +0.01(+0.27%) |
Mar 11, 2019 | 3.700 | 3.790 | 3.700 | 3.720 | 23,241 | +0.02(+0.54%) |
Mar 08, 2019 | 3.780 | 3.780 | 3.660 | 3.700 | 13,300 | -0.08(-2.12%) |
Mar 07, 2019 | 3.650 | 3.808 | 3.650 | 3.780 | 23,535 | +0.18(+5.00%) |
Mar 06, 2019 | 3.900 | 3.900 | 3.600 | 3.600 | 29,710 | -0.27(-6.98%) |
Mar 05, 2019 | 3.890 | 3.890 | 3.790 | 3.870 | 17,167 | +0.07(+1.84%) |
Mar 04, 2019 | 3.880 | 3.880 | 3.770 | 3.800 | 25,139 | -0.05(-1.30%) |
Mar 01, 2019 | 3.850 | 3.850 | 3.770 | 3.850 | 16,900 | +0.08(+2.12%) |
Feb 28, 2019 | 3.750 | 3.840 | 3.750 | 3.770 | 18,224 | +0.04(+1.21%) |
Feb 27, 2019 | 3.620 | 3.750 | 3.620 | 3.725 | 43,511 | +0.10(+2.62%) |
Feb 26, 2019 | 3.810 | 3.830 | 3.600 | 3.630 | 31,360 | -0.19(-4.97%) |
Feb 25, 2019 | 3.850 | 3.864 | 3.730 | 3.820 | 40,776 | -0.02(-0.52%) |
Feb 22, 2019 | 3.900 | 3.970 | 3.820 | 3.840 | 31,900 | -0.04(-1.03%) |
Feb 21, 2019 | 3.890 | 3.960 | 3.850 | 3.880 | 40,769 | +0.04(+1.04%) |
Feb 20, 2019 | 3.850 | 4.000 | 3.840 | 3.840 | 34,960 | -0.04(-1.03%) |
Feb 19, 2019 | 3.890 | 3.933 | 3.870 | 3.880 | 24,709 | -0.01(-0.26%) |
Feb 15, 2019 | 3.870 | 3.940 | 3.860 | 3.890 | 29,700 | +0.03(+0.78%) |
Feb 14, 2019 | 3.780 | 3.990 | 3.780 | 3.860 | 62,800 | -0.26(-6.31%) |
Feb 13, 2019 | 4.090 | 4.120 | 4.000 | 4.120 | 26,384 | +0.03(+0.73%) |
Feb 12, 2019 | 4.120 | 4.120 | 4.080 | 4.090 | 26,601 | -0.03(-0.73%) |
Feb 11, 2019 | 4.200 | 4.200 | 4.100 | 4.120 | 31,971 | -0.03(-0.72%) |
Feb 08, 2019 | 4.190 | 4.190 | 4.050 | 4.150 | 12,500 | +0.01(+0.24%) |
Feb 07, 2019 | 4.140 | 4.190 | 4.130 | 4.140 | 17,183 | +0.01(+0.24%) |
Feb 06, 2019 | 4.060 | 4.190 | 4.040 | 4.130 | 25,253 | +0.10(+2.48%) |
Feb 05, 2019 | 4.070 | 4.080 | 4.030 | 4.030 | 37,602 | +0.00(+0.00%) |
Feb 04, 2019 | 4.030 | 4.030 | 3.920 | 4.030 | 29,944 | +0.03(+0.75%) |