Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.600 | 3.650 | 3.590 | 3.640 | 1,339,797 | +0.05(+1.39%) |
Apr 29, 2019 | 3.690 | 3.690 | 3.580 | 3.590 | 1,312,467 | -0.07(-1.91%) |
Apr 26, 2019 | 3.630 | 3.720 | 3.620 | 3.660 | 2,451,700 | +0.06(+1.67%) |
Apr 25, 2019 | 3.690 | 3.740 | 3.590 | 3.600 | 2,210,404 | -0.06(-1.64%) |
Apr 24, 2019 | 3.580 | 3.700 | 3.550 | 3.660 | 1,729,858 | +0.12(+3.39%) |
Apr 23, 2019 | 3.540 | 3.600 | 3.520 | 3.540 | 1,972,226 | -0.03(-0.84%) |
Apr 22, 2019 | 3.620 | 3.650 | 3.570 | 3.570 | 1,246,331 | -0.05(-1.38%) |
Apr 18, 2019 | 3.620 | 3.620 | 3.620 | 0 | -0.01(-0.28%) | |
Apr 17, 2019 | 3.550 | 3.650 | 3.540 | 3.630 | 2,316,488 | +0.08(+2.25%) |
Apr 16, 2019 | 3.580 | 3.620 | 3.550 | 3.550 | 1,673,556 | -0.10(-2.74%) |
Apr 15, 2019 | 3.650 | 3.730 | 3.620 | 3.650 | 1,918,275 | -0.05(-1.35%) |
Apr 12, 2019 | 3.700 | 3.720 | 3.650 | 3.700 | 1,645,000 | +0.02(+0.54%) |
Apr 11, 2019 | 3.630 | 3.700 | 3.620 | 3.680 | 2,193,920 | +0.01(+0.27%) |
Apr 10, 2019 | 3.740 | 3.760 | 3.670 | 3.670 | 4,211,185 | -0.07(-1.87%) |
Apr 09, 2019 | 3.700 | 3.760 | 3.650 | 3.740 | 2,315,007 | +0.10(+2.75%) |
Apr 08, 2019 | 3.790 | 3.810 | 3.630 | 3.640 | 3,168,905 | -0.11(-2.93%) |
Apr 05, 2019 | 3.680 | 3.750 | 3.670 | 3.750 | 1,073,935 | +0.07(+1.90%) |
Apr 04, 2019 | 3.600 | 3.710 | 3.570 | 3.680 | 4,063,494 | +0.04(+1.10%) |
Apr 03, 2019 | 3.670 | 3.690 | 3.630 | 3.640 | 1,662,332 | -0.01(-0.27%) |
Apr 02, 2019 | 3.650 | 3.690 | 3.620 | 3.650 | 1,734,682 | +0.00(+0.00%) |
Apr 01, 2019 | 3.730 | 3.760 | 3.600 | 3.650 | 2,234,553 | -0.09(-2.41%) |
Mar 29, 2019 | 3.770 | 3.790 | 3.720 | 3.740 | 1,796,262 | +0.01(+0.27%) |
Mar 28, 2019 | 3.800 | 3.810 | 3.730 | 3.730 | 2,608,725 | -0.15(-3.87%) |
Mar 27, 2019 | 3.910 | 3.990 | 3.860 | 3.880 | 4,260,006 | -0.02(-0.51%) |
Mar 26, 2019 | 3.950 | 3.950 | 3.850 | 3.900 | 2,348,105 | -0.10(-2.50%) |
Mar 25, 2019 | 3.920 | 4.000 | 3.900 | 4.000 | 3,704,835 | +0.10(+2.56%) |
Mar 22, 2019 | 3.820 | 3.900 | 3.810 | 3.900 | 3,736,896 | +0.07(+1.83%) |
Mar 21, 2019 | 3.900 | 3.900 | 3.760 | 3.830 | 3,247,087 | -0.03(-0.78%) |
Mar 20, 2019 | 3.780 | 3.880 | 3.630 | 3.860 | 4,839,005 | +0.09(+2.39%) |
Mar 19, 2019 | 3.810 | 3.810 | 3.730 | 3.770 | 2,393,430 | -0.02(-0.53%) |
Mar 18, 2019 | 3.890 | 3.930 | 3.750 | 3.790 | 2,725,136 | -0.08(-2.07%) |
Mar 15, 2019 | 3.890 | 3.950 | 3.740 | 3.870 | 4,876,907 | +0.00(+0.00%) |
Mar 14, 2019 | 3.870 | 3.910 | 3.820 | 3.870 | 1,983,271 | -0.06(-1.53%) |
Mar 13, 2019 | 4.180 | 4.210 | 3.910 | 3.930 | 4,733,623 | -0.23(-5.53%) |
Mar 12, 2019 | 4.170 | 4.200 | 4.110 | 4.160 | 2,610,516 | +0.02(+0.48%) |
Mar 11, 2019 | 4.220 | 4.220 | 4.080 | 4.140 | 2,915,859 | -0.09(-2.13%) |
Mar 08, 2019 | 4.110 | 4.230 | 4.070 | 4.230 | 3,021,903 | +0.20(+4.96%) |
Mar 07, 2019 | 3.980 | 4.050 | 3.950 | 4.030 | 1,987,209 | +0.05(+1.26%) |
Mar 06, 2019 | 4.040 | 4.040 | 3.940 | 3.980 | 1,824,257 | -0.04(-1.00%) |
Mar 05, 2019 | 4.050 | 4.080 | 3.990 | 4.020 | 2,670,170 | -0.04(-0.99%) |
Mar 04, 2019 | 4.010 | 4.070 | 3.920 | 4.060 | 5,038,428 | +0.01(+0.25%) |
Mar 01, 2019 | 4.100 | 4.170 | 4.050 | 4.050 | 4,815,405 | -0.09(-2.17%) |
Feb 28, 2019 | 4.230 | 4.250 | 4.100 | 4.140 | 3,031,531 | -0.10(-2.36%) |
Feb 27, 2019 | 4.310 | 4.340 | 4.220 | 4.240 | 2,975,266 | -0.11(-2.53%) |
Feb 26, 2019 | 4.290 | 4.350 | 4.250 | 4.350 | 2,980,053 | +0.07(+1.64%) |
Feb 25, 2019 | 4.310 | 4.360 | 4.270 | 4.280 | 4,652,292 | -0.08(-1.83%) |
Feb 22, 2019 | 4.240 | 4.400 | 4.220 | 4.360 | 4,140,846 | +0.14(+3.32%) |
Feb 21, 2019 | 4.140 | 4.250 | 4.130 | 4.220 | 4,209,282 | +0.03(+0.72%) |
Feb 20, 2019 | 4.150 | 4.240 | 4.120 | 4.190 | 5,082,665 | +0.03(+0.72%) |
Feb 19, 2019 | 4.030 | 4.180 | 4.010 | 4.160 | 5,635,844 | +0.18(+4.52%) |
Feb 15, 2019 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 3.880 | 3.980 | 3.880 | 3.980 | 1,977,608 | +0.10(+2.58%) |
Feb 13, 2019 | 3.860 | 3.960 | 3.840 | 3.880 | 1,903,830 | +0.02(+0.52%) |
Feb 12, 2019 | 4.010 | 4.010 | 3.840 | 3.860 | 2,140,322 | -0.15(-3.74%) |
Feb 11, 2019 | 4.050 | 4.070 | 3.990 | 4.010 | 1,607,092 | -0.10(-2.43%) |
Feb 08, 2019 | 4.030 | 4.110 | 4.010 | 4.110 | 2,255,298 | +0.08(+1.99%) |
Feb 07, 2019 | 4.000 | 4.030 | 3.950 | 4.030 | 2,816,746 | +0.03(+0.75%) |
Feb 06, 2019 | 4.030 | 4.090 | 3.990 | 4.000 | 2,676,281 | -0.07(-1.72%) |
Feb 05, 2019 | 4.080 | 4.100 | 4.030 | 4.070 | 1,568,896 | -0.02(-0.49%) |
Feb 04, 2019 | 4.050 | 4.150 | 4.040 | 4.090 | 3,053,630 | -0.03(-0.73%) |