Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.520 | 3.530 | 3.410 | 3.500 | 132,701 | +0.04(+1.16%) |
Apr 29, 2019 | 3.550 | 3.580 | 3.400 | 3.460 | 122,287 | -0.05(-1.42%) |
Apr 26, 2019 | 3.470 | 3.550 | 3.424 | 3.510 | 56,400 | +0.04(+1.15%) |
Apr 25, 2019 | 3.480 | 3.520 | 3.370 | 3.470 | 52,747 | -0.03(-0.86%) |
Apr 24, 2019 | 3.540 | 3.550 | 3.460 | 3.500 | 76,236 | -0.01(-0.28%) |
Apr 23, 2019 | 3.450 | 3.590 | 3.437 | 3.510 | 170,755 | +0.08(+2.33%) |
Apr 22, 2019 | 3.450 | 3.530 | 3.390 | 3.430 | 86,210 | +0.04(+1.18%) |
Apr 18, 2019 | 3.370 | 3.450 | 3.277 | 3.390 | 73,800 | +0.10(+3.04%) |
Apr 17, 2019 | 3.700 | 3.710 | 3.250 | 3.290 | 297,053 | -0.39(-10.60%) |
Apr 16, 2019 | 3.600 | 3.760 | 3.600 | 3.680 | 223,112 | +0.17(+4.84%) |
Apr 15, 2019 | 4.000 | 4.030 | 3.400 | 3.510 | 521,614 | -0.46(-11.59%) |
Apr 12, 2019 | 4.100 | 4.100 | 3.900 | 3.970 | 155,900 | -0.10(-2.46%) |
Apr 11, 2019 | 4.110 | 4.127 | 4.020 | 4.070 | 121,793 | -0.03(-0.73%) |
Apr 10, 2019 | 3.970 | 4.130 | 3.950 | 4.100 | 178,473 | +0.13(+3.27%) |
Apr 09, 2019 | 3.970 | 4.060 | 3.890 | 3.970 | 35,463 | -0.02(-0.50%) |
Apr 08, 2019 | 3.910 | 4.030 | 3.860 | 3.990 | 134,396 | +0.02(+0.50%) |
Apr 05, 2019 | 3.970 | 4.090 | 3.850 | 3.970 | 313,400 | -0.14(-3.41%) |
Apr 04, 2019 | 4.120 | 4.130 | 3.960 | 4.110 | 213,783 | -0.03(-0.72%) |
Apr 03, 2019 | 4.060 | 4.180 | 4.010 | 4.140 | 153,420 | +0.07(+1.72%) |
Apr 02, 2019 | 4.080 | 4.090 | 4.030 | 4.070 | 140,220 | -0.04(-0.97%) |
Apr 01, 2019 | 4.120 | 4.120 | 4.010 | 4.110 | 172,662 | -0.03(-0.72%) |
Mar 29, 2019 | 4.280 | 4.285 | 4.050 | 4.140 | 198,000 | -0.05(-1.19%) |
Mar 28, 2019 | 4.160 | 4.310 | 4.090 | 4.190 | 399,662 | +0.02(+0.48%) |
Mar 27, 2019 | 3.850 | 4.271 | 3.771 | 4.170 | 571,776 | +0.33(+8.59%) |
Mar 26, 2019 | 3.680 | 3.930 | 3.660 | 3.840 | 498,097 | +0.26(+7.26%) |
Mar 25, 2019 | 3.590 | 3.640 | 3.530 | 3.580 | 105,286 | -0.05(-1.38%) |
Mar 22, 2019 | 3.660 | 3.760 | 3.600 | 3.630 | 129,400 | -0.06(-1.63%) |
Mar 21, 2019 | 3.700 | 3.790 | 3.660 | 3.690 | 59,728 | -0.08(-2.12%) |
Mar 20, 2019 | 3.700 | 3.810 | 3.682 | 3.770 | 110,885 | +0.07(+1.89%) |
Mar 19, 2019 | 3.790 | 3.790 | 3.640 | 3.700 | 125,514 | -0.10(-2.63%) |
Mar 18, 2019 | 3.680 | 3.840 | 3.600 | 3.800 | 215,516 | +0.08(+2.15%) |
Mar 15, 2019 | 3.600 | 3.740 | 3.560 | 3.720 | 120,600 | +0.11(+3.05%) |
Mar 14, 2019 | 3.750 | 3.750 | 3.530 | 3.610 | 235,015 | -0.13(-3.48%) |
Mar 13, 2019 | 3.660 | 3.750 | 3.660 | 3.740 | 244,005 | +0.10(+2.75%) |
Mar 12, 2019 | 3.550 | 3.688 | 3.510 | 3.640 | 204,719 | +0.17(+4.90%) |
Mar 11, 2019 | 3.440 | 3.600 | 3.380 | 3.470 | 248,994 | +0.04(+1.17%) |
Mar 08, 2019 | 3.302 | 3.450 | 3.302 | 3.430 | 95,400 | +0.06(+1.78%) |
Mar 07, 2019 | 3.410 | 3.480 | 3.310 | 3.370 | 130,296 | -0.10(-2.88%) |
Mar 06, 2019 | 3.510 | 3.520 | 3.380 | 3.470 | 91,474 | -0.07(-1.98%) |
Mar 05, 2019 | 3.560 | 3.580 | 3.500 | 3.540 | 113,552 | -0.02(-0.56%) |
Mar 04, 2019 | 3.580 | 3.650 | 3.540 | 3.560 | 177,020 | +0.04(+1.14%) |
Mar 01, 2019 | 3.440 | 3.570 | 3.440 | 3.520 | 175,100 | +0.08(+2.33%) |
Feb 28, 2019 | 3.510 | 3.590 | 3.410 | 3.440 | 273,992 | +0.01(+0.29%) |
Feb 27, 2019 | 3.160 | 3.560 | 3.160 | 3.430 | 227,984 | +0.31(+9.94%) |
Feb 26, 2019 | 3.490 | 3.560 | 2.950 | 3.120 | 746,954 | -0.64(-17.02%) |
Feb 25, 2019 | 3.790 | 3.840 | 3.720 | 3.760 | 84,792 | +0.01(+0.27%) |
Feb 22, 2019 | 3.570 | 3.760 | 3.540 | 3.750 | 148,300 | +0.23(+6.53%) |
Feb 21, 2019 | 3.540 | 3.600 | 3.490 | 3.520 | 77,223 | +0.00(+0.00%) |
Feb 20, 2019 | 3.500 | 3.640 | 3.500 | 3.520 | 62,622 | +0.02(+0.57%) |
Feb 19, 2019 | 3.540 | 3.620 | 3.500 | 3.500 | 99,197 | -0.12(-3.31%) |
Feb 15, 2019 | 3.780 | 3.780 | 3.580 | 3.620 | 117,300 | -0.12(-3.21%) |
Feb 14, 2019 | 3.710 | 3.840 | 3.670 | 3.740 | 38,717 | +0.04(+1.08%) |
Feb 13, 2019 | 3.720 | 3.860 | 3.650 | 3.700 | 151,075 | +0.02(+0.54%) |
Feb 12, 2019 | 3.400 | 3.850 | 3.366 | 3.680 | 319,646 | +0.27(+7.92%) |
Feb 11, 2019 | 3.400 | 3.450 | 3.350 | 3.410 | 68,477 | +0.02(+0.59%) |
Feb 08, 2019 | 3.330 | 3.410 | 3.300 | 3.390 | 47,500 | +0.07(+2.11%) |
Feb 07, 2019 | 3.440 | 3.480 | 3.250 | 3.320 | 175,472 | -0.16(-4.60%) |
Feb 06, 2019 | 3.530 | 3.630 | 3.450 | 3.480 | 152,614 | -0.08(-2.25%) |
Feb 05, 2019 | 3.490 | 3.600 | 3.437 | 3.560 | 140,519 | +0.11(+3.19%) |
Feb 04, 2019 | 3.460 | 3.530 | 3.380 | 3.450 | 98,284 | -0.04(-1.15%) |