Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.020 | 4.030 | 3.790 | 3.830 | 685,692 | -0.19(-4.73%) |
Apr 29, 2019 | 4.040 | 4.110 | 3.920 | 4.020 | 455,679 | -0.01(-0.25%) |
Apr 26, 2019 | 4.100 | 4.139 | 3.930 | 4.030 | 642,000 | -0.07(-1.71%) |
Apr 25, 2019 | 4.190 | 4.230 | 4.100 | 4.100 | 586,931 | -0.08(-1.91%) |
Apr 24, 2019 | 4.220 | 4.270 | 4.120 | 4.180 | 590,333 | +0.00(+0.00%) |
Apr 23, 2019 | 4.280 | 4.380 | 4.150 | 4.180 | 994,042 | -0.05(-1.18%) |
Apr 22, 2019 | 3.810 | 4.240 | 3.800 | 4.230 | 2,090,441 | +0.47(+12.50%) |
Apr 18, 2019 | 3.740 | 3.783 | 3.650 | 3.760 | 343,100 | +0.01(+0.27%) |
Apr 17, 2019 | 3.750 | 3.800 | 3.680 | 3.750 | 396,456 | +0.02(+0.54%) |
Apr 16, 2019 | 3.650 | 3.750 | 3.650 | 3.730 | 382,626 | +0.09(+2.47%) |
Apr 15, 2019 | 3.680 | 3.720 | 3.600 | 3.640 | 235,562 | -0.03(-0.82%) |
Apr 12, 2019 | 3.700 | 3.700 | 3.620 | 3.670 | 276,600 | -0.01(-0.27%) |
Apr 11, 2019 | 3.630 | 3.690 | 3.600 | 3.680 | 407,463 | +0.06(+1.66%) |
Apr 10, 2019 | 3.570 | 3.640 | 3.550 | 3.620 | 283,461 | +0.07(+1.97%) |
Apr 09, 2019 | 3.500 | 3.561 | 3.480 | 3.550 | 219,357 | +0.05(+1.43%) |
Apr 08, 2019 | 3.550 | 3.600 | 3.460 | 3.500 | 428,482 | -0.02(-0.57%) |
Apr 05, 2019 | 3.530 | 3.580 | 3.500 | 3.520 | 344,100 | +0.01(+0.28%) |
Apr 04, 2019 | 3.620 | 3.620 | 3.480 | 3.510 | 670,788 | -0.10(-2.77%) |
Apr 03, 2019 | 3.750 | 3.800 | 3.595 | 3.610 | 662,446 | -0.11(-2.96%) |
Apr 02, 2019 | 3.690 | 3.735 | 3.630 | 3.720 | 345,897 | +0.04(+1.09%) |
Apr 01, 2019 | 3.620 | 3.710 | 3.610 | 3.680 | 431,347 | +0.09(+2.51%) |
Mar 29, 2019 | 3.580 | 3.610 | 3.550 | 3.590 | 390,900 | +0.02(+0.56%) |
Mar 28, 2019 | 3.560 | 3.620 | 3.560 | 3.570 | 267,599 | +0.01(+0.28%) |
Mar 27, 2019 | 3.580 | 3.590 | 3.500 | 3.560 | 185,105 | -0.01(-0.28%) |
Mar 26, 2019 | 3.600 | 3.630 | 3.540 | 3.570 | 233,096 | +0.01(+0.28%) |
Mar 25, 2019 | 3.560 | 3.597 | 3.420 | 3.560 | 455,046 | +0.00(+0.00%) |
Mar 22, 2019 | 3.690 | 3.720 | 3.520 | 3.560 | 561,300 | -0.17(-4.56%) |
Mar 21, 2019 | 3.580 | 3.740 | 3.580 | 3.730 | 524,676 | +0.15(+4.19%) |
Mar 20, 2019 | 3.650 | 3.700 | 3.560 | 3.580 | 372,922 | -0.06(-1.65%) |
Mar 19, 2019 | 3.640 | 3.700 | 3.640 | 3.640 | 474,292 | +0.02(+0.55%) |
Mar 18, 2019 | 3.550 | 3.630 | 3.550 | 3.620 | 1,315,256 | +0.08(+2.26%) |
Mar 15, 2019 | 3.580 | 3.630 | 3.530 | 3.540 | 1,097,100 | +0.00(+0.00%) |
Mar 14, 2019 | 3.720 | 3.720 | 3.510 | 3.540 | 1,086,741 | -0.18(-4.84%) |
Mar 13, 2019 | 3.760 | 3.810 | 3.690 | 3.720 | 560,960 | -0.04(-1.06%) |
Mar 12, 2019 | 3.950 | 4.070 | 3.740 | 3.760 | 809,965 | -0.14(-3.59%) |
Mar 11, 2019 | 3.760 | 3.900 | 3.710 | 3.900 | 536,250 | +0.17(+4.56%) |
Mar 08, 2019 | 3.700 | 3.750 | 3.620 | 3.730 | 439,600 | +0.01(+0.27%) |
Mar 07, 2019 | 3.700 | 3.760 | 3.680 | 3.720 | 429,501 | +0.02(+0.54%) |
Mar 06, 2019 | 3.750 | 3.780 | 3.680 | 3.700 | 595,343 | +0.01(+0.27%) |
Mar 05, 2019 | 3.810 | 3.860 | 3.690 | 3.690 | 846,762 | -0.13(-3.40%) |
Mar 04, 2019 | 3.900 | 3.920 | 3.760 | 3.820 | 747,826 | -0.02(-0.52%) |
Mar 01, 2019 | 3.840 | 3.915 | 3.800 | 3.840 | 630,500 | +0.02(+0.52%) |
Feb 28, 2019 | 3.810 | 3.940 | 3.800 | 3.820 | 957,063 | +0.03(+0.79%) |
Feb 27, 2019 | 3.760 | 3.840 | 3.680 | 3.790 | 1,045,368 | +0.03(+0.80%) |
Feb 26, 2019 | 4.000 | 4.050 | 3.710 | 3.760 | 1,630,696 | -0.22(-5.53%) |
Feb 25, 2019 | 4.120 | 4.220 | 3.970 | 3.980 | 1,198,932 | -0.08(-1.97%) |
Feb 22, 2019 | 4.200 | 4.220 | 3.960 | 4.060 | 1,550,600 | -0.10(-2.40%) |
Feb 21, 2019 | 4.280 | 4.440 | 4.130 | 4.160 | 1,291,475 | +0.04(+0.97%) |
Feb 20, 2019 | 4.700 | 4.700 | 4.100 | 4.120 | 3,270,854 | -0.79(-16.09%) |
Feb 19, 2019 | 4.830 | 4.930 | 4.640 | 4.910 | 1,613,855 | +0.18(+3.81%) |
Feb 15, 2019 | 4.880 | 5.040 | 4.660 | 4.730 | 1,853,800 | -0.10(-2.07%) |
Feb 14, 2019 | 4.510 | 4.950 | 4.482 | 4.830 | 1,622,781 | +0.31(+6.86%) |
Feb 13, 2019 | 4.460 | 4.540 | 4.410 | 4.520 | 489,849 | +0.10(+2.26%) |
Feb 12, 2019 | 4.500 | 4.559 | 4.370 | 4.420 | 564,303 | -0.04(-0.90%) |
Feb 11, 2019 | 4.430 | 4.480 | 4.360 | 4.460 | 537,229 | +0.06(+1.36%) |
Feb 08, 2019 | 4.410 | 4.520 | 4.370 | 4.400 | 419,300 | -0.04(-0.90%) |
Feb 07, 2019 | 4.470 | 4.500 | 4.400 | 4.440 | 578,680 | -0.08(-1.77%) |
Feb 06, 2019 | 4.450 | 4.980 | 4.450 | 4.520 | 940,095 | +0.07(+1.57%) |
Feb 05, 2019 | 4.650 | 4.690 | 4.400 | 4.450 | 1,113,872 | -0.20(-4.30%) |
Feb 04, 2019 | 4.620 | 5.000 | 4.580 | 4.650 | 2,026,791 | +0.05(+1.09%) |