Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.523 | 4.555 | 4.271 | 4.555 | 24,322 | +0.04(+0.81%) |
Apr 29, 2019 | 4.441 | 4.628 | 4.441 | 4.519 | 5,916 | +0.08(+1.74%) |
Apr 26, 2019 | 4.555 | 4.555 | 4.132 | 4.441 | 64,049 | -0.14(-3.11%) |
Apr 25, 2019 | 4.498 | 4.655 | 4.482 | 4.584 | 5,150 | +0.08(+1.89%) |
Apr 24, 2019 | 4.384 | 4.555 | 4.384 | 4.499 | 2,715 | +0.10(+2.23%) |
Apr 23, 2019 | 4.181 | 4.433 | 4.181 | 4.401 | 18,034 | +0.29(+7.13%) |
Apr 22, 2019 | 4.197 | 4.376 | 4.108 | 4.108 | 7,483 | +0.00(+0.00%) |
Apr 18, 2019 | 4.246 | 4.261 | 4.088 | 4.108 | 16,473 | -0.12(-2.88%) |
Apr 17, 2019 | 4.474 | 4.474 | 4.230 | 4.230 | 8,192 | -0.19(-4.24%) |
Apr 16, 2019 | 4.409 | 4.425 | 4.352 | 4.417 | 3,740 | -0.03(-0.74%) |
Apr 15, 2019 | 4.523 | 4.562 | 4.344 | 4.450 | 13,343 | -0.11(-2.31%) |
Apr 12, 2019 | 4.466 | 4.759 | 4.398 | 4.555 | 25,324 | +0.15(+3.32%) |
Apr 11, 2019 | 4.474 | 4.523 | 4.393 | 4.409 | 4,853 | -0.10(-2.17%) |
Apr 10, 2019 | 4.449 | 4.525 | 4.303 | 4.506 | 14,523 | +0.11(+2.40%) |
Apr 09, 2019 | 4.393 | 4.587 | 4.327 | 4.401 | 19,536 | +0.02(+0.37%) |
Apr 08, 2019 | 4.458 | 4.458 | 4.271 | 4.384 | 57,239 | -0.11(-2.53%) |
Apr 05, 2019 | 4.645 | 4.775 | 4.498 | 4.498 | 30,119 | -0.15(-3.32%) |
Apr 04, 2019 | 4.458 | 4.653 | 4.254 | 4.653 | 55,719 | +0.15(+3.44%) |
Apr 03, 2019 | 4.881 | 4.881 | 4.441 | 4.498 | 56,356 | -0.30(-6.27%) |
Apr 02, 2019 | 4.750 | 4.872 | 4.750 | 4.799 | 5,818 | +0.10(+2.08%) |
Apr 01, 2019 | 4.750 | 4.864 | 4.695 | 4.702 | 15,514 | -0.01(-0.17%) |
Mar 29, 2019 | 4.710 | 4.856 | 4.653 | 4.710 | 6,884 | +0.03(+0.70%) |
Mar 28, 2019 | 4.742 | 4.790 | 4.608 | 4.677 | 28,255 | -0.09(-1.88%) |
Mar 27, 2019 | 4.515 | 5.084 | 4.116 | 4.767 | 132,424 | +0.20(+4.46%) |
Mar 26, 2019 | 4.563 | 5.003 | 4.563 | 4.563 | 63,669 | -0.03(-0.71%) |
Mar 25, 2019 | 4.677 | 4.970 | 4.482 | 4.596 | 38,081 | -0.09(-1.91%) |
Mar 22, 2019 | 4.881 | 5.026 | 4.685 | 4.685 | 27,937 | -0.19(-3.90%) |
Mar 21, 2019 | 4.980 | 5.132 | 4.685 | 4.875 | 30,721 | -0.26(-5.12%) |
Mar 20, 2019 | 5.228 | 5.423 | 4.946 | 5.138 | 27,999 | +0.03(+0.59%) |
Mar 19, 2019 | 5.447 | 5.543 | 5.108 | 5.108 | 10,383 | -0.16(-3.09%) |
Mar 18, 2019 | 5.108 | 5.466 | 5.108 | 5.271 | 2,907 | +0.19(+3.83%) |
Mar 15, 2019 | 5.076 | 5.271 | 5.076 | 5.076 | 2,919 | -0.16(-3.11%) |
Mar 14, 2019 | 5.271 | 5.336 | 5.150 | 5.239 | 6,133 | +0.03(+0.65%) |
Mar 13, 2019 | 5.362 | 5.362 | 5.141 | 5.205 | 7,440 | -0.00(-0.02%) |
Mar 12, 2019 | 5.271 | 5.401 | 5.141 | 5.207 | 14,627 | +0.00(+0.01%) |
Mar 11, 2019 | 5.206 | 5.363 | 5.141 | 5.206 | 19,520 | +0.00(+0.00%) |
Mar 08, 2019 | 5.207 | 5.529 | 5.206 | 5.206 | 13,061 | -0.30(-5.41%) |
Mar 07, 2019 | 5.302 | 5.531 | 5.141 | 5.504 | 666 | +0.05(+0.92%) |
Mar 06, 2019 | 5.265 | 5.662 | 5.140 | 5.454 | 35,993 | +0.25(+4.76%) |
Mar 05, 2019 | 5.011 | 5.336 | 4.946 | 5.206 | 20,969 | +0.00(+0.00%) |
Mar 04, 2019 | 5.271 | 5.271 | 5.011 | 5.206 | 4,229 | +0.00(+0.00%) |
Mar 01, 2019 | 5.206 | 5.271 | 5.206 | 5.206 | 6,085 | +0.06(+1.19%) |
Feb 28, 2019 | 5.094 | 5.206 | 4.946 | 5.145 | 1,412 | +0.20(+4.03%) |
Feb 27, 2019 | 4.913 | 5.237 | 4.913 | 4.946 | 6,495 | +0.00(+0.00%) |
Feb 26, 2019 | 5.271 | 5.271 | 4.913 | 4.946 | 6,215 | -0.26(-5.00%) |
Feb 25, 2019 | 5.206 | 5.206 | 5.141 | 5.206 | 3,069 | +0.07(+1.27%) |
Feb 22, 2019 | 5.206 | 5.336 | 5.011 | 5.141 | 1,905 | -0.07(-1.25%) |
Feb 21, 2019 | 5.141 | 5.271 | 5.011 | 5.206 | 2,834 | -0.13(-2.44%) |
Feb 20, 2019 | 5.141 | 5.401 | 5.076 | 5.336 | 6,939 | +0.07(+1.23%) |
Feb 19, 2019 | 4.946 | 5.271 | 4.906 | 5.271 | 10,221 | +0.26(+5.19%) |
Feb 15, 2019 | 5.076 | 5.271 | 4.881 | 5.011 | 5,854 | -0.20(-3.75%) |
Feb 14, 2019 | 4.987 | 5.239 | 4.987 | 5.206 | 2,059 | +0.05(+0.88%) |
Feb 13, 2019 | 5.181 | 5.206 | 4.881 | 5.160 | 7,684 | +0.15(+2.96%) |
Feb 12, 2019 | 4.946 | 5.271 | 4.881 | 5.012 | 9,096 | -0.09(-1.79%) |
Feb 11, 2019 | 5.342 | 5.401 | 5.011 | 5.103 | 2,208 | -0.17(-3.19%) |
Feb 08, 2019 | 5.011 | 5.271 | 4.881 | 5.271 | 3,334 | +0.13(+2.53%) |
Feb 07, 2019 | 5.141 | 5.167 | 5.011 | 5.141 | 5,700 | -0.01(-0.25%) |
Feb 06, 2019 | 5.141 | 5.310 | 5.141 | 5.154 | 7,005 | -0.01(-0.25%) |
Feb 05, 2019 | 5.271 | 5.418 | 5.141 | 5.167 | 7,335 | -0.04(-0.75%) |
Feb 04, 2019 | 5.531 | 5.531 | 5.141 | 5.206 | 5,129 | -0.26(-4.76%) |