Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.340 | 4.390 | 4.250 | 4.250 | 2,275 | -0.05(-1.16%) |
Apr 29, 2019 | 4.300 | 4.300 | 4.300 | 136 | +0.00(+0.00%) | |
Apr 26, 2019 | 4.270 | 4.332 | 4.080 | 4.300 | 15,900 | +0.03(+0.70%) |
Apr 25, 2019 | 4.350 | 4.500 | 4.270 | 4.270 | 217,427 | +0.00(+0.00%) |
Apr 24, 2019 | 4.390 | 4.390 | 4.270 | 4.270 | 2,952 | -0.13(-2.95%) |
Apr 23, 2019 | 4.470 | 4.570 | 4.400 | 4.400 | 1,860 | -0.05(-1.23%) |
Apr 22, 2019 | 4.520 | 4.530 | 4.390 | 4.455 | 4,954 | -0.21(-4.40%) |
Apr 18, 2019 | 4.660 | 4.660 | 4.660 | 4.660 | 400 | +0.38(+8.88%) |
Apr 17, 2019 | 4.310 | 4.680 | 4.280 | 4.280 | 13,709 | -0.21(-4.68%) |
Apr 16, 2019 | 4.740 | 4.740 | 4.345 | 4.490 | 45,307 | -0.24(-5.07%) |
Apr 15, 2019 | 4.590 | 4.740 | 4.550 | 4.730 | 63,505 | +0.18(+3.96%) |
Apr 12, 2019 | 4.470 | 4.580 | 4.470 | 4.550 | 91,300 | +0.14(+3.17%) |
Apr 11, 2019 | 4.410 | 4.510 | 4.400 | 4.410 | 18,714 | +0.01(+0.23%) |
Apr 10, 2019 | 4.400 | 4.640 | 4.390 | 4.400 | 50,804 | +0.00(+0.00%) |
Apr 09, 2019 | 4.450 | 4.480 | 4.400 | 4.400 | 5,625 | -0.05(-1.12%) |
Apr 08, 2019 | 4.490 | 4.658 | 4.390 | 4.450 | 15,556 | -0.04(-0.89%) |
Apr 05, 2019 | 4.290 | 4.500 | 4.280 | 4.490 | 889,000 | +0.19(+4.42%) |
Apr 04, 2019 | 4.250 | 4.300 | 4.250 | 4.300 | 12,918 | +0.03(+0.70%) |
Apr 03, 2019 | 4.290 | 4.290 | 4.128 | 4.270 | 8,012 | -0.03(-0.70%) |
Apr 02, 2019 | 4.209 | 4.300 | 4.209 | 4.300 | 12,274 | +0.02(+0.41%) |
Apr 01, 2019 | 4.250 | 4.316 | 4.230 | 4.282 | 12,634 | +0.03(+0.76%) |
Mar 29, 2019 | 4.310 | 4.360 | 4.230 | 4.250 | 6,800 | +0.02(+0.47%) |
Mar 28, 2019 | 4.220 | 4.290 | 4.200 | 4.230 | 144,784 | +0.02(+0.48%) |
Mar 27, 2019 | 4.200 | 4.250 | 4.148 | 4.210 | 3,973 | +0.01(+0.24%) |
Mar 26, 2019 | 4.245 | 4.245 | 4.064 | 4.200 | 2,493 | -0.05(-1.18%) |
Mar 25, 2019 | 4.140 | 4.250 | 4.140 | 4.250 | 5,071 | +0.10(+2.41%) |
Mar 22, 2019 | 4.090 | 4.150 | 3.985 | 4.150 | 22,400 | +0.00(+0.00%) |
Mar 21, 2019 | 4.130 | 4.180 | 4.075 | 4.150 | 19,683 | +0.07(+1.72%) |
Mar 20, 2019 | 4.110 | 4.150 | 4.080 | 4.080 | 19,824 | -0.09(-2.16%) |
Mar 19, 2019 | 4.190 | 4.230 | 4.150 | 4.170 | 30,951 | +0.17(+4.25%) |
Mar 18, 2019 | 3.990 | 4.160 | 3.739 | 4.000 | 9,166 | +0.00(+0.00%) |
Mar 15, 2019 | 3.750 | 4.000 | 3.750 | 4.000 | 17,500 | +0.25(+6.67%) |
Mar 14, 2019 | 3.760 | 3.800 | 3.661 | 3.750 | 4,020 | -0.02(-0.40%) |
Mar 13, 2019 | 3.785 | 3.850 | 3.696 | 3.765 | 14,463 | +0.04(+1.07%) |
Mar 12, 2019 | 3.630 | 3.790 | 3.612 | 3.725 | 33,354 | +0.08(+2.34%) |
Mar 11, 2019 | 4.000 | 4.000 | 3.600 | 3.640 | 11,587 | -0.17(-4.46%) |
Mar 08, 2019 | 3.800 | 4.000 | 3.773 | 3.810 | 57,800 | -0.94(-19.79%) |
Mar 07, 2019 | 3.400 | 4.750 | 3.400 | 4.750 | 166,741 | +1.35(+39.71%) |
Mar 06, 2019 | 3.510 | 3.530 | 3.400 | 3.400 | 54,375 | -0.15(-4.23%) |
Mar 05, 2019 | 3.520 | 3.610 | 3.490 | 3.550 | 52,989 | +0.00(+0.00%) |
Mar 04, 2019 | 3.450 | 3.550 | 3.430 | 3.550 | 12,465 | +0.09(+2.60%) |
Mar 01, 2019 | 3.450 | 3.460 | 3.400 | 3.460 | 2,700 | +0.03(+0.87%) |
Feb 28, 2019 | 3.400 | 3.490 | 3.350 | 3.430 | 7,644 | +0.00(+0.00%) |
Feb 27, 2019 | 3.450 | 3.450 | 3.420 | 3.430 | 6,733 | -0.02(-0.58%) |
Feb 26, 2019 | 3.600 | 3.609 | 3.450 | 3.450 | 10,479 | -0.10(-2.82%) |
Feb 25, 2019 | 3.560 | 3.669 | 3.450 | 3.550 | 21,777 | +0.05(+1.43%) |
Feb 22, 2019 | 3.470 | 3.500 | 3.470 | 3.500 | 21,200 | +0.05(+1.45%) |
Feb 21, 2019 | 3.500 | 3.650 | 3.400 | 3.450 | 4,496 | +0.05(+1.47%) |
Feb 20, 2019 | 3.500 | 3.600 | 3.400 | 3.400 | 24,137 | +0.00(+0.00%) |
Feb 19, 2019 | 3.370 | 3.476 | 3.360 | 3.400 | 9,555 | +0.00(+0.00%) |
Feb 15, 2019 | 3.350 | 3.550 | 3.350 | 3.400 | 27,500 | +0.04(+1.19%) |
Feb 14, 2019 | 3.300 | 3.490 | 3.300 | 3.360 | 11,826 | +0.06(+1.82%) |
Feb 13, 2019 | 3.350 | 3.519 | 3.300 | 3.300 | 24,172 | -0.20(-5.71%) |
Feb 12, 2019 | 3.200 | 3.500 | 3.200 | 3.500 | 155,981 | +0.22(+6.71%) |
Feb 11, 2019 | 3.220 | 3.437 | 3.150 | 3.280 | 29,080 | +0.19(+6.15%) |
Feb 08, 2019 | 3.100 | 3.250 | 3.090 | 3.090 | 19,100 | +0.04(+1.19%) |
Feb 07, 2019 | 3.045 | 3.100 | 3.045 | 3.054 | 11,081 | -0.06(-1.98%) |
Feb 06, 2019 | 3.150 | 3.150 | 3.088 | 3.115 | 712 | -0.02(-0.78%) |
Feb 05, 2019 | 3.150 | 3.190 | 3.140 | 3.140 | 10,016 | -0.06(-1.88%) |
Feb 04, 2019 | 3.100 | 3.200 | 3.095 | 3.200 | 33,440 | +0.10(+3.23%) |