Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.750 | 4.811 | 4.550 | 4.560 | 69,479 | -0.17(-3.59%) |
Apr 29, 2019 | 4.750 | 4.825 | 4.520 | 4.730 | 27,346 | -0.06(-1.25%) |
Apr 26, 2019 | 4.790 | 4.850 | 4.715 | 4.790 | 22,300 | +0.06(+1.27%) |
Apr 25, 2019 | 4.720 | 4.770 | 4.605 | 4.730 | 20,708 | +0.03(+0.64%) |
Apr 24, 2019 | 4.550 | 4.800 | 4.530 | 4.700 | 95,499 | -0.04(-0.84%) |
Apr 23, 2019 | 4.280 | 4.740 | 4.270 | 4.740 | 36,464 | +0.30(+6.76%) |
Apr 22, 2019 | 4.310 | 4.482 | 4.280 | 4.440 | 31,811 | -0.13(-2.84%) |
Apr 18, 2019 | 4.490 | 4.620 | 4.400 | 4.570 | 31,800 | +0.11(+2.47%) |
Apr 17, 2019 | 4.530 | 4.660 | 4.450 | 4.460 | 42,459 | -0.06(-1.33%) |
Apr 16, 2019 | 4.430 | 4.650 | 4.430 | 4.520 | 33,930 | +0.06(+1.35%) |
Apr 15, 2019 | 4.490 | 4.700 | 4.400 | 4.460 | 37,771 | -0.04(-0.89%) |
Apr 12, 2019 | 4.460 | 4.550 | 4.442 | 4.500 | 34,100 | +0.14(+3.21%) |
Apr 11, 2019 | 4.860 | 4.880 | 4.300 | 4.360 | 76,567 | -0.40(-8.40%) |
Apr 10, 2019 | 4.700 | 4.990 | 4.690 | 4.760 | 107,107 | +0.11(+2.37%) |
Apr 09, 2019 | 4.640 | 4.740 | 4.270 | 4.650 | 85,996 | +0.00(+0.00%) |
Apr 08, 2019 | 4.810 | 4.880 | 4.520 | 4.650 | 147,347 | -0.11(-2.31%) |
Apr 05, 2019 | 4.310 | 4.810 | 4.102 | 4.760 | 374,200 | +0.58(+13.88%) |
Apr 04, 2019 | 4.000 | 4.210 | 3.916 | 4.180 | 51,448 | +0.15(+3.72%) |
Apr 03, 2019 | 4.150 | 4.210 | 4.000 | 4.030 | 34,932 | -0.12(-2.89%) |
Apr 02, 2019 | 3.850 | 4.180 | 3.840 | 4.150 | 49,087 | +0.21(+5.33%) |
Apr 01, 2019 | 4.100 | 4.150 | 3.875 | 3.940 | 59,284 | -0.11(-2.72%) |
Mar 29, 2019 | 4.260 | 4.300 | 4.040 | 4.050 | 74,800 | -0.16(-3.80%) |
Mar 28, 2019 | 4.060 | 4.290 | 4.060 | 4.210 | 35,643 | +0.03(+0.72%) |
Mar 27, 2019 | 4.210 | 4.290 | 4.040 | 4.180 | 16,740 | +0.00(+0.00%) |
Mar 26, 2019 | 4.200 | 4.220 | 3.960 | 4.180 | 35,821 | +0.17(+4.24%) |
Mar 25, 2019 | 4.100 | 4.200 | 4.000 | 4.010 | 38,931 | -0.10(-2.43%) |
Mar 22, 2019 | 4.250 | 4.341 | 4.050 | 4.110 | 61,900 | -0.09(-2.14%) |
Mar 21, 2019 | 4.050 | 4.250 | 4.025 | 4.200 | 40,603 | +0.16(+3.96%) |
Mar 20, 2019 | 3.970 | 4.250 | 3.970 | 4.040 | 31,357 | +0.06(+1.51%) |
Mar 19, 2019 | 4.150 | 4.160 | 3.970 | 3.980 | 128,526 | -0.20(-4.78%) |
Mar 18, 2019 | 4.350 | 4.350 | 4.180 | 4.180 | 50,999 | -0.17(-3.91%) |
Mar 15, 2019 | 4.160 | 4.350 | 4.140 | 4.350 | 97,800 | +0.22(+5.33%) |
Mar 14, 2019 | 4.190 | 4.420 | 4.130 | 4.130 | 99,559 | -0.06(-1.43%) |
Mar 13, 2019 | 4.380 | 4.450 | 4.190 | 4.190 | 89,634 | -0.09(-2.10%) |
Mar 12, 2019 | 4.280 | 4.470 | 4.280 | 4.280 | 27,409 | +0.00(+0.00%) |
Mar 11, 2019 | 4.360 | 4.430 | 4.220 | 4.280 | 49,579 | +0.06(+1.42%) |
Mar 08, 2019 | 4.510 | 4.510 | 4.200 | 4.220 | 25,900 | +0.05(+1.20%) |
Mar 07, 2019 | 4.280 | 4.450 | 4.160 | 4.170 | 35,063 | -0.11(-2.57%) |
Mar 06, 2019 | 4.200 | 4.580 | 4.130 | 4.280 | 131,450 | -0.03(-0.70%) |
Mar 05, 2019 | 4.180 | 4.400 | 4.100 | 4.310 | 54,960 | +0.16(+3.86%) |
Mar 04, 2019 | 4.480 | 4.530 | 4.100 | 4.150 | 80,686 | -0.33(-7.37%) |
Mar 01, 2019 | 4.310 | 4.580 | 4.310 | 4.480 | 47,000 | +0.23(+5.41%) |
Feb 28, 2019 | 4.600 | 4.690 | 4.250 | 4.250 | 62,795 | -0.32(-7.00%) |
Feb 27, 2019 | 4.700 | 4.890 | 4.510 | 4.570 | 78,809 | +0.06(+1.33%) |
Feb 26, 2019 | 4.720 | 4.771 | 4.500 | 4.510 | 50,636 | -0.34(-7.01%) |
Feb 25, 2019 | 4.600 | 4.990 | 4.600 | 4.850 | 85,453 | +0.14(+2.97%) |
Feb 22, 2019 | 4.520 | 4.860 | 4.260 | 4.710 | 39,700 | +0.42(+9.79%) |
Feb 21, 2019 | 4.580 | 4.638 | 4.210 | 4.290 | 38,408 | -0.24(-5.30%) |
Feb 20, 2019 | 4.830 | 4.830 | 4.515 | 4.530 | 97,422 | -0.27(-5.62%) |
Feb 19, 2019 | 4.200 | 4.840 | 4.190 | 4.800 | 145,108 | +0.61(+14.56%) |
Feb 15, 2019 | 4.190 | 4.410 | 4.190 | 4.190 | 29,800 | -0.13(-3.01%) |
Feb 14, 2019 | 4.200 | 4.430 | 4.000 | 4.320 | 65,615 | +0.22(+5.37%) |
Feb 13, 2019 | 4.050 | 4.150 | 3.950 | 4.100 | 19,395 | +0.08(+1.99%) |
Feb 12, 2019 | 4.080 | 4.190 | 3.970 | 4.020 | 17,761 | -0.05(-1.23%) |
Feb 11, 2019 | 3.910 | 4.200 | 3.900 | 4.070 | 42,864 | +0.26(+6.82%) |
Feb 08, 2019 | 4.440 | 4.500 | 3.810 | 3.810 | 44,800 | -0.66(-14.77%) |
Feb 07, 2019 | 4.560 | 4.670 | 4.320 | 4.470 | 44,076 | +0.02(+0.45%) |
Feb 06, 2019 | 4.350 | 4.590 | 4.350 | 4.450 | 46,562 | +0.19(+4.46%) |
Feb 05, 2019 | 4.490 | 4.670 | 4.260 | 4.260 | 74,350 | -0.21(-4.70%) |
Feb 04, 2019 | 4.270 | 4.550 | 4.110 | 4.470 | 139,694 | +0.44(+10.92%) |