Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.600 | 3.732 | 3.470 | 3.630 | 359,899 | +0.14(+4.01%) |
Apr 29, 2019 | 3.670 | 3.850 | 3.340 | 3.490 | 222,805 | -0.18(-4.90%) |
Apr 26, 2019 | 3.950 | 4.080 | 3.590 | 3.670 | 335,100 | -0.46(-11.14%) |
Apr 25, 2019 | 4.000 | 4.220 | 3.950 | 4.130 | 120,552 | +0.11(+2.74%) |
Apr 24, 2019 | 3.910 | 4.080 | 3.850 | 4.020 | 180,531 | +0.12(+3.08%) |
Apr 23, 2019 | 4.040 | 4.040 | 3.850 | 3.900 | 152,631 | -0.14(-3.47%) |
Apr 22, 2019 | 4.250 | 4.250 | 3.920 | 4.040 | 209,810 | -0.16(-3.81%) |
Apr 18, 2019 | 4.100 | 4.200 | 4.040 | 4.200 | 150,800 | +0.07(+1.69%) |
Apr 17, 2019 | 4.010 | 4.267 | 3.990 | 4.130 | 243,515 | +0.13(+3.25%) |
Apr 16, 2019 | 4.030 | 4.060 | 3.950 | 4.000 | 83,920 | -0.03(-0.74%) |
Apr 15, 2019 | 4.110 | 4.110 | 4.010 | 4.030 | 77,698 | -0.01(-0.25%) |
Apr 12, 2019 | 4.170 | 4.190 | 4.020 | 4.040 | 70,400 | -0.13(-3.12%) |
Apr 11, 2019 | 4.180 | 4.230 | 4.110 | 4.170 | 59,402 | +0.01(+0.24%) |
Apr 10, 2019 | 4.190 | 4.290 | 4.130 | 4.160 | 88,992 | -0.06(-1.42%) |
Apr 09, 2019 | 4.490 | 4.495 | 4.200 | 4.220 | 91,443 | -0.25(-5.59%) |
Apr 08, 2019 | 4.480 | 4.595 | 4.450 | 4.470 | 46,482 | -0.08(-1.76%) |
Apr 05, 2019 | 4.420 | 4.620 | 4.400 | 4.550 | 132,700 | +0.12(+2.71%) |
Apr 04, 2019 | 4.490 | 4.550 | 4.400 | 4.430 | 81,835 | -0.04(-0.89%) |
Apr 03, 2019 | 4.560 | 4.560 | 4.340 | 4.470 | 132,159 | -0.10(-2.19%) |
Apr 02, 2019 | 4.790 | 4.830 | 4.510 | 4.570 | 81,523 | -0.30(-6.16%) |
Apr 01, 2019 | 4.770 | 4.940 | 4.760 | 4.870 | 190,361 | +0.11(+2.31%) |
Mar 29, 2019 | 4.900 | 5.010 | 4.710 | 4.760 | 112,500 | -0.13(-2.66%) |
Mar 28, 2019 | 4.850 | 4.930 | 4.790 | 4.890 | 35,556 | +0.03(+0.62%) |
Mar 27, 2019 | 4.840 | 4.950 | 4.770 | 4.860 | 63,838 | -0.01(-0.21%) |
Mar 26, 2019 | 5.170 | 5.170 | 4.830 | 4.870 | 55,958 | -0.32(-6.17%) |
Mar 25, 2019 | 5.115 | 5.255 | 5.115 | 5.190 | 16,775 | -0.01(-0.19%) |
Mar 22, 2019 | 5.250 | 5.330 | 5.080 | 5.200 | 79,600 | -0.06(-1.14%) |
Mar 21, 2019 | 5.310 | 5.395 | 5.190 | 5.260 | 82,432 | -0.10(-1.87%) |
Mar 20, 2019 | 5.380 | 5.430 | 5.290 | 5.360 | 41,846 | -0.02(-0.37%) |
Mar 19, 2019 | 5.440 | 5.540 | 5.375 | 5.380 | 46,617 | +0.01(+0.19%) |
Mar 18, 2019 | 5.470 | 5.501 | 5.290 | 5.370 | 50,151 | -0.13(-2.36%) |
Mar 15, 2019 | 5.320 | 5.500 | 5.270 | 5.500 | 193,400 | +0.19(+3.58%) |
Mar 14, 2019 | 5.360 | 5.470 | 5.290 | 5.310 | 48,110 | -0.05(-0.93%) |
Mar 13, 2019 | 5.400 | 5.420 | 5.250 | 5.360 | 67,530 | -0.07(-1.29%) |
Mar 12, 2019 | 5.420 | 5.510 | 5.250 | 5.430 | 174,791 | +0.03(+0.56%) |
Mar 11, 2019 | 5.390 | 5.470 | 5.350 | 5.400 | 61,633 | -0.05(-0.92%) |
Mar 08, 2019 | 5.550 | 5.670 | 5.340 | 5.450 | 78,700 | -0.09(-1.62%) |
Mar 07, 2019 | 5.620 | 5.900 | 5.480 | 5.540 | 173,995 | -0.10(-1.77%) |
Mar 06, 2019 | 5.430 | 5.690 | 5.410 | 5.640 | 99,847 | +0.18(+3.30%) |
Mar 05, 2019 | 5.640 | 5.640 | 5.340 | 5.460 | 128,472 | -0.19(-3.36%) |
Mar 04, 2019 | 5.740 | 5.740 | 5.480 | 5.650 | 85,240 | -0.08(-1.40%) |
Mar 01, 2019 | 5.720 | 6.074 | 5.685 | 5.730 | 133,600 | +0.28(+5.14%) |
Feb 28, 2019 | 5.500 | 5.685 | 5.360 | 5.450 | 73,562 | -0.06(-1.09%) |
Feb 27, 2019 | 5.500 | 5.545 | 5.410 | 5.510 | 47,465 | +0.00(+0.00%) |
Feb 26, 2019 | 5.500 | 5.540 | 5.430 | 5.510 | 82,747 | -0.01(-0.18%) |
Feb 25, 2019 | 5.540 | 5.822 | 5.510 | 5.520 | 60,312 | -0.03(-0.54%) |
Feb 22, 2019 | 5.580 | 5.670 | 5.490 | 5.550 | 91,600 | -0.04(-0.72%) |
Feb 21, 2019 | 5.510 | 5.880 | 5.500 | 5.590 | 114,713 | +0.07(+1.27%) |
Feb 20, 2019 | 5.550 | 5.580 | 5.470 | 5.520 | 75,021 | -0.04(-0.72%) |
Feb 19, 2019 | 5.560 | 5.580 | 5.480 | 5.560 | 95,084 | -0.01(-0.18%) |
Feb 15, 2019 | 5.660 | 5.670 | 5.560 | 5.570 | 226,900 | -0.09(-1.59%) |
Feb 14, 2019 | 5.600 | 5.700 | 5.510 | 5.660 | 62,223 | +0.03(+0.53%) |
Feb 13, 2019 | 5.690 | 5.970 | 5.590 | 5.630 | 69,216 | -0.05(-0.88%) |
Feb 12, 2019 | 5.740 | 5.870 | 5.530 | 5.680 | 97,541 | -0.07(-1.22%) |
Feb 11, 2019 | 5.750 | 5.840 | 5.720 | 5.750 | 19,513 | +0.05(+0.88%) |
Feb 08, 2019 | 5.680 | 5.760 | 5.600 | 5.700 | 29,500 | -0.03(-0.52%) |
Feb 07, 2019 | 5.700 | 5.780 | 5.670 | 5.730 | 38,861 | -0.06(-1.04%) |
Feb 06, 2019 | 5.770 | 5.880 | 5.670 | 5.790 | 51,489 | -0.05(-0.86%) |
Feb 05, 2019 | 5.970 | 6.090 | 5.810 | 5.840 | 35,152 | -0.13(-2.18%) |
Feb 04, 2019 | 5.970 | 6.030 | 5.850 | 5.970 | 30,392 | +0.01(+0.17%) |