Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.887 | 4.132 | 3.734 | 3.968 | 10,855 | -0.08(-2.02%) |
Apr 29, 2019 | 3.952 | 4.069 | 3.805 | 4.050 | 30,063 | +0.02(+0.61%) |
Apr 26, 2019 | 4.001 | 4.173 | 3.920 | 4.026 | 8,817 | -0.06(-1.40%) |
Apr 25, 2019 | 4.165 | 4.238 | 3.977 | 4.083 | 8,742 | -0.05(-1.22%) |
Apr 24, 2019 | 4.173 | 4.197 | 4.042 | 4.134 | 18,790 | -0.01(-0.23%) |
Apr 23, 2019 | 4.083 | 4.205 | 4.083 | 4.143 | 9,555 | +0.04(+1.07%) |
Apr 22, 2019 | 4.214 | 4.263 | 4.091 | 4.099 | 6,991 | -0.06(-1.38%) |
Apr 18, 2019 | 4.263 | 4.312 | 4.083 | 4.156 | 13,103 | -0.05(-1.17%) |
Apr 17, 2019 | 4.320 | 4.328 | 4.083 | 4.205 | 9,828 | -0.09(-2.09%) |
Apr 16, 2019 | 4.320 | 4.320 | 4.205 | 4.295 | 5,988 | +0.09(+2.14%) |
Apr 15, 2019 | 4.295 | 4.295 | 4.205 | 4.205 | 3,796 | +0.01(+0.13%) |
Apr 12, 2019 | 4.320 | 4.328 | 4.200 | 4.200 | 1,714 | -0.13(-2.91%) |
Apr 11, 2019 | 4.205 | 4.326 | 4.156 | 4.326 | 9,281 | +0.05(+1.29%) |
Apr 10, 2019 | 4.279 | 4.279 | 4.205 | 4.271 | 6,077 | +0.06(+1.54%) |
Apr 09, 2019 | 4.287 | 4.287 | 4.206 | 4.206 | 4,766 | +0.00(+0.01%) |
Apr 08, 2019 | 4.230 | 4.327 | 4.181 | 4.205 | 7,871 | -0.02(-0.58%) |
Apr 05, 2019 | 4.312 | 4.328 | 4.091 | 4.230 | 35,391 | -0.02(-0.38%) |
Apr 04, 2019 | 4.605 | 4.605 | 4.246 | 4.246 | 24,303 | -0.29(-6.31%) |
Apr 03, 2019 | 4.491 | 4.532 | 4.491 | 4.532 | 412 | +0.12(+2.78%) |
Apr 02, 2019 | 4.663 | 4.663 | 4.328 | 4.410 | 1,566 | -0.11(-2.53%) |
Apr 01, 2019 | 4.328 | 4.524 | 4.328 | 4.524 | 743 | +0.33(+7.99%) |
Mar 29, 2019 | 4.320 | 4.328 | 4.156 | 4.189 | 27,309 | +0.00(+0.02%) |
Mar 28, 2019 | 4.328 | 4.328 | 4.144 | 4.188 | 19,505 | -0.07(-1.65%) |
Mar 27, 2019 | 4.235 | 4.426 | 4.214 | 4.258 | 30,758 | -0.07(-1.60%) |
Mar 26, 2019 | 4.581 | 4.731 | 4.319 | 4.328 | 7,606 | -0.14(-3.06%) |
Mar 25, 2019 | 4.344 | 4.493 | 4.336 | 4.464 | 4,206 | -0.19(-4.12%) |
Mar 22, 2019 | 4.352 | 4.656 | 4.312 | 4.656 | 5,510 | -0.04(-0.84%) |
Mar 21, 2019 | 4.818 | 4.891 | 4.630 | 4.695 | 7,237 | +0.00(+0.00%) |
Mar 20, 2019 | 4.369 | 4.769 | 4.369 | 4.695 | 14,030 | +0.40(+9.43%) |
Mar 19, 2019 | 4.236 | 4.309 | 4.236 | 4.291 | 2,046 | +0.03(+0.66%) |
Mar 18, 2019 | 4.361 | 4.369 | 4.234 | 4.263 | 4,698 | -0.06(-1.34%) |
Mar 15, 2019 | 4.246 | 4.360 | 4.214 | 4.320 | 4,286 | -0.06(-1.29%) |
Mar 14, 2019 | 4.533 | 4.589 | 4.370 | 4.377 | 6,461 | -0.22(-4.86%) |
Mar 13, 2019 | 4.165 | 4.622 | 4.165 | 4.601 | 28,121 | +0.41(+9.85%) |
Mar 12, 2019 | 4.312 | 4.480 | 4.188 | 4.188 | 5,818 | -0.19(-4.31%) |
Mar 11, 2019 | 4.352 | 4.410 | 4.205 | 4.377 | 7,843 | +0.13(+3.08%) |
Mar 08, 2019 | 4.254 | 4.311 | 4.132 | 4.246 | 16,899 | -0.04(-0.95%) |
Mar 07, 2019 | 4.528 | 4.528 | 4.287 | 4.287 | 2,397 | -0.11(-2.42%) |
Mar 06, 2019 | 4.516 | 4.736 | 3.936 | 4.393 | 16,926 | -0.29(-6.11%) |
Mar 05, 2019 | 4.859 | 4.901 | 4.499 | 4.679 | 5,790 | -0.02(-0.52%) |
Mar 04, 2019 | 5.022 | 5.022 | 4.695 | 4.703 | 11,025 | -0.05(-1.03%) |
Mar 01, 2019 | 4.899 | 4.924 | 4.736 | 4.752 | 17,267 | -0.14(-2.84%) |
Feb 28, 2019 | 4.834 | 4.899 | 4.761 | 4.891 | 5,959 | +0.14(+2.90%) |
Feb 27, 2019 | 4.752 | 4.815 | 4.752 | 4.753 | 558 | +0.02(+0.36%) |
Feb 26, 2019 | 4.875 | 4.875 | 4.736 | 4.736 | 618 | -0.05(-1.02%) |
Feb 25, 2019 | 4.736 | 4.875 | 4.736 | 4.785 | 4,622 | +0.02(+0.51%) |
Feb 22, 2019 | 4.842 | 4.842 | 4.695 | 4.761 | 3,184 | -0.02(-0.34%) |
Feb 21, 2019 | 4.728 | 4.777 | 4.695 | 4.777 | 2,394 | +0.20(+4.46%) |
Feb 20, 2019 | 4.877 | 4.877 | 4.573 | 4.573 | 974 | -0.31(-6.36%) |
Feb 19, 2019 | 4.899 | 4.899 | 4.769 | 4.883 | 2,542 | +0.07(+1.53%) |
Feb 15, 2019 | 4.899 | 4.899 | 4.712 | 4.810 | 11,021 | +0.02(+0.51%) |
Feb 14, 2019 | 4.801 | 4.801 | 4.699 | 4.785 | 4,501 | -0.02(-0.33%) |
Feb 13, 2019 | 4.641 | 4.801 | 4.611 | 4.801 | 2,318 | +0.20(+4.35%) |
Feb 12, 2019 | 4.625 | 4.657 | 4.577 | 4.601 | 11,963 | +0.00(+0.00%) |
Feb 11, 2019 | 4.361 | 4.633 | 4.361 | 4.601 | 17,319 | +0.24(+5.50%) |
Feb 08, 2019 | 4.345 | 4.441 | 4.137 | 4.361 | 8,872 | -0.07(-1.50%) |
Feb 07, 2019 | 4.337 | 4.472 | 4.313 | 4.428 | 5,994 | -0.09(-1.89%) |
Feb 06, 2019 | 4.713 | 4.841 | 4.265 | 4.513 | 30,382 | -0.21(-4.41%) |
Feb 05, 2019 | 4.809 | 4.809 | 4.641 | 4.721 | 19,861 | -0.18(-3.59%) |
Feb 04, 2019 | 4.799 | 4.921 | 4.713 | 4.897 | 7,808 | +0.28(+6.06%) |