Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.423 | 3.423 | 3.423 | 41 | +0.00(+0.00%) | |
Apr 29, 2019 | 3.350 | 3.440 | 3.350 | 3.423 | 2,461 | +0.00(+0.02%) |
Apr 26, 2019 | 3.350 | 3.423 | 3.350 | 3.423 | 800 | +0.04(+1.26%) |
Apr 25, 2019 | 3.380 | 3.380 | 3.380 | 81 | +0.00(+0.00%) | |
Apr 24, 2019 | 3.400 | 3.570 | 3.380 | 3.380 | 1,676 | +0.01(+0.30%) |
Apr 23, 2019 | 3.450 | 3.450 | 3.370 | 3.370 | 1,028 | -0.03(-0.88%) |
Apr 22, 2019 | 3.450 | 3.570 | 3.400 | 3.400 | 3,745 | +0.01(+0.29%) |
Apr 18, 2019 | 3.390 | 3.400 | 3.390 | 3.390 | 1,100 | +0.07(+2.11%) |
Apr 17, 2019 | 3.440 | 3.610 | 3.270 | 3.320 | 4,925 | +0.01(+0.30%) |
Apr 16, 2019 | 3.410 | 3.800 | 3.310 | 3.310 | 24,125 | -0.14(-4.06%) |
Apr 15, 2019 | 3.640 | 3.640 | 3.450 | 3.450 | 1,956 | -0.18(-4.96%) |
Apr 12, 2019 | 3.428 | 3.696 | 3.428 | 3.630 | 5,900 | +0.19(+5.61%) |
Apr 11, 2019 | 3.450 | 3.450 | 3.420 | 3.437 | 1,744 | -0.02(-0.57%) |
Apr 10, 2019 | 3.520 | 3.629 | 3.422 | 3.457 | 3,690 | +0.04(+1.08%) |
Apr 09, 2019 | 3.620 | 3.620 | 3.400 | 3.420 | 6,505 | -0.10(-2.84%) |
Apr 08, 2019 | 3.570 | 3.720 | 3.430 | 3.520 | 3,472 | -0.03(-0.85%) |
Apr 05, 2019 | 3.710 | 3.831 | 3.495 | 3.550 | 10,700 | -0.15(-4.10%) |
Apr 04, 2019 | 3.618 | 3.990 | 3.550 | 3.702 | 31,872 | +0.13(+3.69%) |
Apr 03, 2019 | 3.660 | 3.740 | 3.550 | 3.570 | 8,237 | -0.11(-2.96%) |
Apr 02, 2019 | 3.807 | 3.807 | 3.552 | 3.679 | 11,304 | +0.06(+1.63%) |
Apr 01, 2019 | 3.812 | 3.903 | 3.578 | 3.620 | 9,458 | -0.11(-2.95%) |
Mar 29, 2019 | 3.930 | 4.055 | 3.550 | 3.730 | 28,900 | -0.44(-10.55%) |
Mar 28, 2019 | 4.600 | 5.180 | 3.480 | 4.170 | 121,926 | -0.41(-8.95%) |
Mar 27, 2019 | 3.580 | 6.050 | 3.480 | 4.580 | 408,225 | +1.28(+38.79%) |
Mar 26, 2019 | 3.300 | 3.300 | 3.300 | 153 | +0.00(+0.00%) | |
Mar 25, 2019 | 3.410 | 3.410 | 3.300 | 3.300 | 4,584 | -0.10(-2.94%) |
Mar 22, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | -0.22(-6.08%) |
Mar 21, 2019 | 3.290 | 3.620 | 3.290 | 3.620 | 383 | +0.21(+6.28%) |
Mar 20, 2019 | 3.275 | 3.710 | 3.275 | 3.406 | 2,261 | +0.03(+1.02%) |
Mar 19, 2019 | 3.372 | 3.372 | 3.372 | 3.372 | 356 | -0.03(-0.84%) |
Mar 18, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 626 | +0.13(+4.07%) |
Mar 15, 2019 | 3.267 | 3.267 | 3.267 | 123 | +0.00(+0.00%) | |
Mar 14, 2019 | 3.267 | 3.267 | 3.267 | 3.267 | 927 | -0.08(-2.31%) |
Mar 13, 2019 | 3.344 | 3.344 | 3.344 | 131 | +0.00(+0.00%) | |
Mar 12, 2019 | 3.344 | 3.344 | 3.344 | 245 | +0.00(+0.00%) | |
Mar 11, 2019 | 3.350 | 3.440 | 3.250 | 3.344 | 4,281 | +0.06(+1.90%) |
Mar 08, 2019 | 3.301 | 3.406 | 3.250 | 3.282 | 4,000 | -0.10(-2.90%) |
Mar 07, 2019 | 3.380 | 3.380 | 3.380 | 3.380 | 229 | +0.02(+0.63%) |
Mar 06, 2019 | 3.390 | 3.400 | 3.359 | 3.359 | 1,757 | -0.04(-1.21%) |
Mar 05, 2019 | 3.421 | 3.421 | 3.400 | 3.400 | 1,023 | -0.06(-1.67%) |
Mar 04, 2019 | 3.540 | 3.540 | 3.458 | 3.458 | 1,586 | +0.02(+0.52%) |
Mar 01, 2019 | 3.430 | 3.520 | 3.430 | 3.440 | 3,200 | -0.09(-2.55%) |
Feb 28, 2019 | 3.525 | 3.530 | 3.420 | 3.530 | 1,510 | +0.04(+1.14%) |
Feb 27, 2019 | 3.690 | 3.690 | 3.337 | 3.490 | 6,131 | +0.19(+5.76%) |
Feb 26, 2019 | 3.550 | 3.550 | 3.300 | 3.300 | 3,644 | -0.15(-4.35%) |
Feb 25, 2019 | 3.460 | 3.480 | 3.430 | 3.450 | 4,375 | -0.05(-1.43%) |
Feb 22, 2019 | 3.720 | 3.720 | 3.470 | 3.500 | 2,000 | -0.06(-1.69%) |
Feb 21, 2019 | 4.058 | 4.058 | 3.490 | 3.560 | 9,995 | +0.10(+2.89%) |
Feb 20, 2019 | 3.723 | 3.768 | 3.440 | 3.460 | 2,543 | -0.49(-12.41%) |
Feb 19, 2019 | 3.740 | 3.950 | 3.740 | 3.950 | 1,231 | +0.24(+6.47%) |
Feb 15, 2019 | 4.570 | 4.570 | 3.650 | 3.710 | 59,100 | -0.54(-12.71%) |
Feb 14, 2019 | 4.050 | 4.520 | 4.050 | 4.250 | 50,295 | +0.25(+6.25%) |
Feb 13, 2019 | 3.920 | 4.050 | 3.795 | 4.000 | 7,451 | +0.18(+4.62%) |
Feb 12, 2019 | 3.410 | 4.030 | 3.320 | 3.823 | 23,689 | +0.41(+11.93%) |
Feb 11, 2019 | 3.550 | 3.550 | 3.416 | 3.416 | 380 | +0.02(+0.47%) |
Feb 08, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 300 | +0.00(+0.00%) |
Feb 07, 2019 | 3.550 | 3.780 | 3.360 | 3.400 | 5,394 | -0.40(-10.53%) |
Feb 06, 2019 | 3.800 | 3.800 | 3.800 | 132 | +0.00(+0.00%) | |
Feb 05, 2019 | 3.900 | 3.982 | 3.800 | 3.800 | 1,915 | -0.14(-3.55%) |
Feb 04, 2019 | 3.940 | 3.940 | 3.940 | 3.940 | 153 | +0.06(+1.55%) |