Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.385 | 4.418 | 4.349 | 4.358 | 2,395,692 | -0.02(-0.42%) |
Apr 29, 2019 | 4.422 | 4.463 | 4.344 | 4.376 | 1,921,063 | -0.02(-0.52%) |
Apr 26, 2019 | 4.267 | 4.422 | 4.248 | 4.399 | 2,637,668 | +0.15(+3.44%) |
Apr 25, 2019 | 4.582 | 4.582 | 4.235 | 4.253 | 7,723,743 | -0.37(-8.01%) |
Apr 24, 2019 | 4.893 | 4.898 | 4.610 | 4.623 | 4,309,836 | -0.27(-5.60%) |
Apr 23, 2019 | 4.866 | 4.941 | 4.861 | 4.898 | 1,943,586 | +0.05(+1.04%) |
Apr 22, 2019 | 4.824 | 4.898 | 4.779 | 4.847 | 2,250,850 | +0.01(+0.19%) |
Apr 18, 2019 | 4.939 | 4.966 | 4.806 | 4.838 | 3,679,877 | -0.09(-1.86%) |
Apr 17, 2019 | 4.939 | 4.953 | 4.884 | 4.930 | 2,008,137 | +0.00(+0.00%) |
Apr 16, 2019 | 4.806 | 4.959 | 4.788 | 4.930 | 2,030,709 | +0.14(+2.96%) |
Apr 15, 2019 | 4.747 | 4.792 | 4.733 | 4.788 | 1,349,888 | +0.04(+0.77%) |
Apr 12, 2019 | 4.811 | 4.832 | 4.728 | 4.751 | 1,031,056 | -0.04(-0.76%) |
Apr 11, 2019 | 4.779 | 4.852 | 4.779 | 4.788 | 1,100,103 | +0.00(+0.00%) |
Apr 10, 2019 | 4.779 | 4.820 | 4.756 | 4.788 | 971,384 | +0.02(+0.48%) |
Apr 09, 2019 | 4.847 | 4.881 | 4.751 | 4.765 | 1,251,374 | -0.10(-1.98%) |
Apr 08, 2019 | 4.957 | 4.957 | 4.829 | 4.861 | 1,120,945 | -0.10(-2.03%) |
Apr 05, 2019 | 4.925 | 5.002 | 4.907 | 4.962 | 1,185,223 | +0.03(+0.65%) |
Apr 04, 2019 | 4.856 | 4.934 | 4.829 | 4.930 | 1,245,654 | +0.09(+1.79%) |
Apr 03, 2019 | 4.879 | 4.921 | 4.834 | 4.843 | 1,285,766 | -0.05(-0.94%) |
Apr 02, 2019 | 4.994 | 5.007 | 4.870 | 4.889 | 1,571,490 | -0.08(-1.66%) |
Apr 01, 2019 | 4.948 | 4.994 | 4.902 | 4.971 | 2,107,939 | +0.04(+0.74%) |
Mar 29, 2019 | 4.975 | 4.994 | 4.889 | 4.934 | 2,315,121 | -0.01(-0.19%) |
Mar 28, 2019 | 4.953 | 5.076 | 4.930 | 4.943 | 1,886,223 | +0.00(+0.09%) |
Mar 27, 2019 | 4.939 | 4.966 | 4.875 | 4.939 | 1,218,877 | +0.00(+0.00%) |
Mar 26, 2019 | 4.852 | 4.939 | 4.824 | 4.939 | 1,805,057 | +0.10(+2.08%) |
Mar 25, 2019 | 4.811 | 4.861 | 4.669 | 4.838 | 1,950,982 | +0.00(+0.00%) |
Mar 22, 2019 | 4.889 | 4.907 | 4.811 | 4.838 | 1,868,804 | -0.05(-1.03%) |
Mar 21, 2019 | 4.916 | 4.980 | 4.866 | 4.889 | 1,841,788 | -0.05(-1.02%) |
Mar 20, 2019 | 5.021 | 5.058 | 4.921 | 4.939 | 2,116,480 | -0.09(-1.82%) |
Mar 19, 2019 | 5.062 | 5.099 | 5.003 | 5.030 | 3,413,425 | -0.02(-0.45%) |
Mar 18, 2019 | 4.966 | 5.058 | 4.939 | 5.053 | 4,127,767 | +0.10(+2.03%) |
Mar 15, 2019 | 4.900 | 4.975 | 4.882 | 4.953 | 6,207,805 | +0.08(+1.63%) |
Mar 14, 2019 | 4.988 | 4.992 | 4.864 | 4.873 | 2,611,779 | -0.08(-1.69%) |
Mar 13, 2019 | 4.961 | 4.975 | 4.922 | 4.957 | 2,569,498 | +0.01(+0.27%) |
Mar 12, 2019 | 5.050 | 5.085 | 4.917 | 4.944 | 2,338,304 | -0.10(-2.01%) |
Mar 11, 2019 | 4.930 | 5.050 | 4.913 | 5.045 | 3,822,928 | +0.14(+2.88%) |
Mar 08, 2019 | 4.900 | 4.966 | 4.886 | 4.904 | 1,877,057 | -0.04(-0.71%) |
Mar 07, 2019 | 4.953 | 5.001 | 4.900 | 4.939 | 2,394,003 | -0.00(-0.09%) |
Mar 06, 2019 | 5.054 | 5.054 | 4.917 | 4.944 | 5,006,334 | -0.08(-1.67%) |
Mar 05, 2019 | 4.988 | 5.067 | 4.935 | 5.028 | 2,079,590 | +0.03(+0.53%) |
Mar 04, 2019 | 5.261 | 5.292 | 4.961 | 5.001 | 3,069,343 | -0.23(-4.46%) |
Mar 01, 2019 | 5.169 | 5.279 | 5.094 | 5.235 | 2,375,913 | +0.07(+1.28%) |
Feb 28, 2019 | 5.222 | 5.310 | 5.085 | 5.169 | 2,568,471 | +0.11(+2.27%) |
Feb 27, 2019 | 5.177 | 5.213 | 4.997 | 5.054 | 3,324,553 | -0.10(-1.97%) |
Feb 26, 2019 | 5.266 | 5.314 | 5.116 | 5.155 | 2,598,901 | -0.11(-2.01%) |
Feb 25, 2019 | 5.513 | 5.570 | 5.164 | 5.261 | 6,145,094 | -0.23(-4.18%) |
Feb 22, 2019 | 5.433 | 5.495 | 5.398 | 5.491 | 1,811,753 | +0.06(+1.06%) |
Feb 21, 2019 | 5.398 | 5.446 | 5.371 | 5.433 | 2,137,140 | +0.03(+0.49%) |
Feb 20, 2019 | 5.270 | 5.435 | 5.270 | 5.407 | 2,276,373 | +0.15(+2.94%) |
Feb 19, 2019 | 5.239 | 5.266 | 5.173 | 5.252 | 3,407,075 | +0.01(+0.25%) |
Feb 15, 2019 | 5.164 | 5.270 | 5.142 | 5.239 | 3,179,071 | +0.11(+2.06%) |
Feb 14, 2019 | 5.054 | 5.155 | 5.008 | 5.133 | 2,340,701 | +0.07(+1.31%) |
Feb 13, 2019 | 5.001 | 5.098 | 4.997 | 5.067 | 2,461,338 | +0.07(+1.50%) |
Feb 12, 2019 | 4.997 | 5.041 | 4.964 | 4.992 | 1,877,921 | +0.00(+0.09%) |
Feb 11, 2019 | 5.019 | 5.058 | 4.950 | 4.988 | 1,711,523 | -0.03(-0.62%) |
Feb 08, 2019 | 4.763 | 5.023 | 4.763 | 5.019 | 2,017,871 | +0.24(+4.98%) |
Feb 07, 2019 | 4.882 | 4.882 | 4.745 | 4.781 | 2,117,277 | -0.08(-1.72%) |
Feb 06, 2019 | 4.908 | 4.939 | 4.825 | 4.864 | 1,815,909 | -0.05(-1.08%) |
Feb 05, 2019 | 4.842 | 4.922 | 4.842 | 4.917 | 1,478,254 | +0.07(+1.46%) |
Feb 04, 2019 | 4.794 | 4.847 | 4.772 | 4.847 | 2,147,253 | +0.04(+0.92%) |