Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.300 | 4.350 | 4.270 | 4.340 | 202,551 | +0.05(+1.17%) |
Apr 29, 2019 | 4.280 | 4.300 | 4.260 | 4.290 | 48,600 | +0.00(+0.00%) |
Apr 26, 2019 | 4.330 | 4.330 | 4.240 | 4.290 | 86,459 | -0.03(-0.69%) |
Apr 25, 2019 | 4.270 | 4.340 | 4.250 | 4.320 | 268,388 | +0.04(+0.93%) |
Apr 24, 2019 | 4.350 | 4.370 | 4.240 | 4.280 | 1,075,888 | -0.05(-1.15%) |
Apr 23, 2019 | 4.340 | 4.380 | 4.320 | 4.330 | 358,563 | -0.01(-0.23%) |
Apr 22, 2019 | 4.330 | 4.340 | 4.310 | 4.340 | 55,389 | +0.03(+0.70%) |
Apr 18, 2019 | 4.310 | 4.310 | 4.310 | 0 | +0.06(+1.41%) | |
Apr 17, 2019 | 4.250 | 4.310 | 4.230 | 4.250 | 133,200 | +0.02(+0.47%) |
Apr 16, 2019 | 4.350 | 4.370 | 4.130 | 4.230 | 877,416 | -0.11(-2.53%) |
Apr 15, 2019 | 4.340 | 4.400 | 4.330 | 4.340 | 466,860 | +0.00(+0.00%) |
Apr 12, 2019 | 4.360 | 4.370 | 4.320 | 4.340 | 207,311 | -0.01(-0.23%) |
Apr 11, 2019 | 4.380 | 4.390 | 4.330 | 4.350 | 245,250 | -0.03(-0.68%) |
Apr 10, 2019 | 4.400 | 4.430 | 4.370 | 4.380 | 258,920 | -0.02(-0.45%) |
Apr 09, 2019 | 4.390 | 4.430 | 4.390 | 4.400 | 635,175 | +0.01(+0.23%) |
Apr 08, 2019 | 4.500 | 4.520 | 4.390 | 4.390 | 581,314 | -0.05(-1.13%) |
Apr 05, 2019 | 4.470 | 4.510 | 4.430 | 4.440 | 273,206 | -0.07(-1.55%) |
Apr 04, 2019 | 4.500 | 4.550 | 4.480 | 4.510 | 36,173 | +0.01(+0.22%) |
Apr 03, 2019 | 4.540 | 4.550 | 4.490 | 4.500 | 83,918 | -0.03(-0.66%) |
Apr 02, 2019 | 4.540 | 4.610 | 4.520 | 4.530 | 143,107 | +0.01(+0.22%) |
Apr 01, 2019 | 4.490 | 4.530 | 4.430 | 4.520 | 99,929 | +0.06(+1.35%) |
Mar 29, 2019 | 4.400 | 4.510 | 4.350 | 4.460 | 403,531 | +0.02(+0.45%) |
Mar 28, 2019 | 4.410 | 4.440 | 4.340 | 4.440 | 427,104 | +0.03(+0.68%) |
Mar 27, 2019 | 4.400 | 4.470 | 4.380 | 4.410 | 576,773 | +0.01(+0.23%) |
Mar 26, 2019 | 4.500 | 4.520 | 4.370 | 4.400 | 347,310 | -0.06(-1.35%) |
Mar 25, 2019 | 4.510 | 4.570 | 4.460 | 4.460 | 230,382 | -0.03(-0.67%) |
Mar 22, 2019 | 4.620 | 4.640 | 4.490 | 4.490 | 464,639 | -0.15(-3.23%) |
Mar 21, 2019 | 4.790 | 4.800 | 4.630 | 4.640 | 192,756 | -0.18(-3.73%) |
Mar 20, 2019 | 4.810 | 4.820 | 4.780 | 4.820 | 298,022 | +0.01(+0.21%) |
Mar 19, 2019 | 4.810 | 4.810 | 4.760 | 4.810 | 161,594 | +0.02(+0.42%) |
Mar 18, 2019 | 4.800 | 4.810 | 4.760 | 4.790 | 153,744 | +0.05(+1.05%) |
Mar 15, 2019 | 4.750 | 4.760 | 4.720 | 4.740 | 210,515 | +0.01(+0.21%) |
Mar 14, 2019 | 4.740 | 4.750 | 4.710 | 4.730 | 165,842 | +0.00(+0.00%) |
Mar 13, 2019 | 4.770 | 4.790 | 4.680 | 4.730 | 276,240 | -0.01(-0.21%) |
Mar 12, 2019 | 4.700 | 4.740 | 4.680 | 4.740 | 122,457 | +0.06(+1.28%) |
Mar 11, 2019 | 4.640 | 4.730 | 4.620 | 4.680 | 77,282 | +0.03(+0.65%) |
Mar 08, 2019 | 4.660 | 4.680 | 4.600 | 4.650 | 271,662 | -0.02(-0.43%) |
Mar 07, 2019 | 4.660 | 4.700 | 4.630 | 4.670 | 186,719 | -0.01(-0.21%) |
Mar 06, 2019 | 4.740 | 4.740 | 4.680 | 4.680 | 182,603 | -0.06(-1.27%) |
Mar 05, 2019 | 4.690 | 4.750 | 4.670 | 4.740 | 390,771 | +0.05(+1.07%) |
Mar 04, 2019 | 4.730 | 4.770 | 4.670 | 4.690 | 252,677 | -0.07(-1.47%) |
Mar 01, 2019 | 4.770 | 4.800 | 4.740 | 4.760 | 144,581 | +0.00(+0.00%) |
Feb 28, 2019 | 4.750 | 4.830 | 4.710 | 4.760 | 200,503 | +0.02(+0.42%) |
Feb 27, 2019 | 4.830 | 4.830 | 4.730 | 4.740 | 400,872 | -0.13(-2.67%) |
Feb 26, 2019 | 5.000 | 5.020 | 4.860 | 4.870 | 487,287 | -0.18(-3.56%) |
Feb 25, 2019 | 5.110 | 5.140 | 5.020 | 5.050 | 361,701 | +0.05(+1.00%) |
Feb 22, 2019 | 5.090 | 5.090 | 4.960 | 5.000 | 214,553 | -0.06(-1.19%) |
Feb 21, 2019 | 4.920 | 5.140 | 4.910 | 5.060 | 795,281 | +0.13(+2.64%) |
Feb 20, 2019 | 4.950 | 4.960 | 4.880 | 4.930 | 378,528 | -0.01(-0.20%) |
Feb 19, 2019 | 4.950 | 4.990 | 4.920 | 4.940 | 169,992 | +0.00(+0.00%) |
Feb 15, 2019 | 4.940 | 4.940 | 4.940 | 0 | +0.07(+1.44%) | |
Feb 14, 2019 | 4.870 | 4.900 | 4.860 | 4.870 | 128,295 | +0.03(+0.62%) |
Feb 13, 2019 | 4.870 | 4.880 | 4.840 | 4.840 | 66,315 | -0.03(-0.62%) |
Feb 12, 2019 | 4.890 | 4.900 | 4.860 | 4.870 | 77,254 | -0.01(-0.20%) |
Feb 11, 2019 | 4.820 | 4.920 | 4.810 | 4.880 | 132,530 | +0.06(+1.24%) |
Feb 08, 2019 | 4.800 | 4.840 | 4.760 | 4.820 | 116,503 | +0.03(+0.63%) |
Feb 07, 2019 | 4.870 | 4.950 | 4.710 | 4.790 | 710,855 | -0.10(-2.04%) |
Feb 06, 2019 | 4.880 | 4.890 | 4.850 | 4.890 | 165,204 | +0.00(+0.00%) |
Feb 05, 2019 | 4.660 | 4.900 | 4.650 | 4.890 | 481,283 | +0.23(+4.94%) |
Feb 04, 2019 | 4.670 | 4.770 | 4.610 | 4.660 | 448,156 | -0.04(-0.85%) |