Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.530 | 4.530 | 4.160 | 4.280 | 521,309 | -0.20(-4.46%) |
Apr 29, 2019 | 4.910 | 4.910 | 4.400 | 4.480 | 594,341 | -0.40(-8.20%) |
Apr 26, 2019 | 4.750 | 4.980 | 4.650 | 4.880 | 484,700 | +0.13(+2.74%) |
Apr 25, 2019 | 4.760 | 4.950 | 4.660 | 4.750 | 425,908 | -0.03(-0.63%) |
Apr 24, 2019 | 4.650 | 4.890 | 4.400 | 4.780 | 1,049,894 | +0.16(+3.46%) |
Apr 23, 2019 | 4.190 | 4.710 | 4.100 | 4.620 | 674,188 | +0.46(+11.06%) |
Apr 22, 2019 | 4.300 | 4.386 | 4.110 | 4.160 | 328,936 | -0.14(-3.26%) |
Apr 18, 2019 | 4.440 | 4.469 | 4.230 | 4.300 | 293,500 | -0.08(-1.83%) |
Apr 17, 2019 | 4.360 | 4.520 | 3.920 | 4.380 | 949,712 | +0.04(+0.92%) |
Apr 16, 2019 | 4.520 | 4.530 | 4.300 | 4.340 | 437,897 | -0.19(-4.19%) |
Apr 15, 2019 | 4.630 | 4.680 | 4.260 | 4.530 | 536,458 | -0.12(-2.58%) |
Apr 12, 2019 | 4.790 | 4.820 | 4.500 | 4.650 | 472,200 | -0.10(-2.11%) |
Apr 11, 2019 | 4.960 | 4.996 | 4.660 | 4.750 | 296,305 | -0.25(-5.00%) |
Apr 10, 2019 | 4.900 | 5.000 | 4.740 | 5.000 | 457,386 | +0.17(+3.52%) |
Apr 09, 2019 | 4.890 | 4.940 | 4.760 | 4.830 | 671,020 | +0.14(+2.99%) |
Apr 08, 2019 | 4.790 | 4.820 | 4.680 | 4.690 | 171,301 | -0.08(-1.68%) |
Apr 05, 2019 | 4.730 | 4.900 | 4.660 | 4.770 | 170,800 | +0.04(+0.85%) |
Apr 04, 2019 | 4.710 | 4.830 | 4.640 | 4.730 | 184,254 | +0.04(+0.85%) |
Apr 03, 2019 | 5.030 | 5.070 | 4.620 | 4.690 | 414,679 | -0.26(-5.25%) |
Apr 02, 2019 | 5.000 | 5.160 | 4.910 | 4.950 | 269,280 | -0.05(-1.00%) |
Apr 01, 2019 | 5.160 | 5.160 | 4.950 | 5.000 | 241,431 | -0.11(-2.15%) |
Mar 29, 2019 | 4.810 | 5.190 | 4.670 | 5.110 | 501,400 | +0.30(+6.24%) |
Mar 28, 2019 | 4.650 | 4.830 | 4.600 | 4.810 | 161,250 | +0.16(+3.44%) |
Mar 27, 2019 | 4.650 | 4.670 | 4.410 | 4.650 | 245,522 | +0.02(+0.43%) |
Mar 26, 2019 | 4.730 | 4.820 | 4.520 | 4.630 | 250,057 | -0.10(-2.11%) |
Mar 25, 2019 | 4.670 | 4.760 | 4.510 | 4.730 | 328,863 | +0.17(+3.73%) |
Mar 22, 2019 | 4.900 | 5.165 | 4.560 | 4.560 | 1,494,300 | -0.32(-6.56%) |
Mar 21, 2019 | 4.930 | 5.030 | 4.760 | 4.880 | 311,414 | -0.10(-2.01%) |
Mar 20, 2019 | 4.960 | 5.110 | 4.870 | 4.980 | 198,397 | -0.02(-0.40%) |
Mar 19, 2019 | 5.080 | 5.180 | 4.910 | 5.000 | 389,759 | -0.04(-0.79%) |
Mar 18, 2019 | 4.710 | 5.200 | 4.710 | 5.040 | 423,655 | +0.34(+7.23%) |
Mar 15, 2019 | 4.680 | 4.750 | 4.550 | 4.700 | 197,000 | +0.02(+0.43%) |
Mar 14, 2019 | 4.390 | 4.720 | 4.240 | 4.680 | 301,624 | +0.25(+5.64%) |
Mar 13, 2019 | 4.480 | 4.520 | 4.142 | 4.430 | 639,800 | -0.02(-0.45%) |
Mar 12, 2019 | 4.880 | 4.880 | 4.420 | 4.450 | 308,595 | -0.12(-2.63%) |
Mar 11, 2019 | 4.730 | 4.780 | 4.560 | 4.570 | 224,871 | -0.16(-3.38%) |
Mar 08, 2019 | 4.860 | 4.930 | 4.680 | 4.730 | 230,300 | -0.20(-4.06%) |
Mar 07, 2019 | 4.850 | 5.040 | 4.670 | 4.930 | 290,693 | -0.03(-0.60%) |
Mar 06, 2019 | 4.750 | 4.960 | 4.270 | 4.960 | 814,803 | -0.01(-0.20%) |
Mar 05, 2019 | 5.220 | 5.240 | 4.850 | 4.970 | 654,939 | -0.28(-5.33%) |
Mar 04, 2019 | 5.300 | 5.420 | 5.000 | 5.250 | 380,312 | -0.06(-1.13%) |
Mar 01, 2019 | 5.220 | 5.400 | 5.110 | 5.310 | 238,400 | +0.10(+1.92%) |
Feb 28, 2019 | 5.170 | 5.320 | 5.020 | 5.210 | 209,662 | +0.02(+0.39%) |
Feb 27, 2019 | 5.400 | 5.500 | 5.140 | 5.190 | 313,321 | -0.24(-4.42%) |
Feb 26, 2019 | 5.580 | 5.649 | 5.210 | 5.430 | 417,130 | -0.19(-3.38%) |
Feb 25, 2019 | 5.650 | 5.960 | 5.550 | 5.620 | 433,069 | -0.01(-0.18%) |
Feb 22, 2019 | 6.030 | 6.030 | 5.400 | 5.630 | 594,100 | -0.39(-6.48%) |
Feb 21, 2019 | 6.000 | 6.060 | 5.510 | 6.020 | 775,748 | +0.05(+0.84%) |
Feb 20, 2019 | 5.210 | 6.000 | 5.210 | 5.970 | 1,195,626 | +0.77(+14.81%) |
Feb 19, 2019 | 5.250 | 5.330 | 5.029 | 5.200 | 372,149 | +0.08(+1.56%) |
Feb 15, 2019 | 5.000 | 5.120 | 4.830 | 5.120 | 613,500 | +0.15(+3.02%) |
Feb 14, 2019 | 4.650 | 5.000 | 4.550 | 4.970 | 524,146 | +0.36(+7.81%) |
Feb 13, 2019 | 4.780 | 4.830 | 4.460 | 4.610 | 370,316 | +0.15(+3.36%) |
Feb 12, 2019 | 4.190 | 4.480 | 4.150 | 4.460 | 193,420 | +0.32(+7.73%) |
Feb 11, 2019 | 4.300 | 4.300 | 4.050 | 4.140 | 409,794 | -0.16(-3.72%) |
Feb 08, 2019 | 4.460 | 4.540 | 4.150 | 4.300 | 320,600 | -0.21(-4.66%) |
Feb 07, 2019 | 4.680 | 4.680 | 4.380 | 4.510 | 279,430 | -0.22(-4.65%) |
Feb 06, 2019 | 4.710 | 4.790 | 4.610 | 4.730 | 174,786 | -0.03(-0.63%) |
Feb 05, 2019 | 4.750 | 4.830 | 4.580 | 4.760 | 166,619 | -0.01(-0.21%) |
Feb 04, 2019 | 4.880 | 4.900 | 4.770 | 4.770 | 150,836 | -0.05(-1.04%) |