Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.510 | 3.590 | 3.410 | 3.460 | 195,087 | -0.06(-1.70%) |
Apr 29, 2019 | 3.560 | 3.608 | 3.480 | 3.520 | 202,638 | -0.06(-1.68%) |
Apr 26, 2019 | 3.630 | 3.700 | 3.510 | 3.580 | 167,700 | -0.09(-2.45%) |
Apr 25, 2019 | 3.650 | 3.750 | 3.600 | 3.670 | 115,291 | -0.01(-0.27%) |
Apr 24, 2019 | 3.770 | 3.770 | 3.600 | 3.680 | 141,477 | -0.12(-3.16%) |
Apr 23, 2019 | 3.670 | 3.870 | 3.670 | 3.800 | 221,488 | +0.09(+2.43%) |
Apr 22, 2019 | 3.600 | 3.710 | 3.550 | 3.710 | 208,794 | +0.08(+2.20%) |
Apr 18, 2019 | 3.580 | 3.670 | 3.550 | 3.630 | 109,300 | +0.03(+0.83%) |
Apr 17, 2019 | 3.660 | 3.660 | 3.550 | 3.600 | 114,334 | -0.05(-1.37%) |
Apr 16, 2019 | 3.740 | 3.740 | 3.600 | 3.650 | 141,259 | -0.06(-1.62%) |
Apr 15, 2019 | 3.790 | 3.790 | 3.630 | 3.710 | 121,500 | -0.09(-2.37%) |
Apr 12, 2019 | 3.870 | 3.880 | 3.710 | 3.800 | 75,600 | -0.04(-1.04%) |
Apr 11, 2019 | 3.790 | 3.869 | 3.750 | 3.840 | 46,736 | +0.02(+0.52%) |
Apr 10, 2019 | 3.750 | 3.840 | 3.698 | 3.820 | 228,518 | +0.05(+1.33%) |
Apr 09, 2019 | 3.530 | 3.790 | 3.501 | 3.770 | 306,900 | +0.21(+5.90%) |
Apr 08, 2019 | 3.690 | 3.700 | 3.490 | 3.560 | 258,855 | -0.13(-3.52%) |
Apr 05, 2019 | 3.600 | 3.830 | 3.500 | 3.690 | 388,000 | +0.09(+2.50%) |
Apr 04, 2019 | 3.680 | 3.750 | 3.530 | 3.600 | 247,091 | -0.06(-1.64%) |
Apr 03, 2019 | 3.680 | 3.760 | 3.500 | 3.660 | 289,237 | -0.03(-0.81%) |
Apr 02, 2019 | 3.770 | 3.790 | 3.580 | 3.690 | 241,624 | -0.08(-2.12%) |
Apr 01, 2019 | 3.570 | 3.800 | 3.530 | 3.770 | 357,239 | +0.21(+5.90%) |
Mar 29, 2019 | 3.600 | 3.677 | 3.500 | 3.560 | 345,300 | -0.04(-1.11%) |
Mar 28, 2019 | 3.650 | 3.760 | 3.530 | 3.600 | 427,326 | -0.09(-2.44%) |
Mar 27, 2019 | 3.620 | 3.950 | 3.598 | 3.690 | 206,731 | +0.04(+1.10%) |
Mar 26, 2019 | 3.690 | 3.776 | 3.600 | 3.650 | 326,713 | -0.03(-0.82%) |
Mar 25, 2019 | 3.800 | 3.820 | 3.639 | 3.680 | 335,286 | -0.16(-4.17%) |
Mar 22, 2019 | 3.890 | 3.964 | 3.820 | 3.840 | 152,900 | -0.08(-2.04%) |
Mar 21, 2019 | 3.920 | 4.110 | 3.880 | 3.920 | 317,563 | +0.00(+0.00%) |
Mar 20, 2019 | 3.900 | 3.970 | 3.820 | 3.920 | 292,558 | +0.02(+0.51%) |
Mar 19, 2019 | 3.870 | 4.058 | 3.840 | 3.900 | 179,247 | -0.02(-0.51%) |
Mar 18, 2019 | 4.060 | 4.060 | 3.880 | 3.920 | 135,020 | -0.13(-3.21%) |
Mar 15, 2019 | 4.000 | 4.100 | 3.950 | 4.050 | 168,500 | +0.04(+1.00%) |
Mar 14, 2019 | 4.000 | 4.080 | 3.950 | 4.010 | 206,649 | +0.01(+0.25%) |
Mar 13, 2019 | 4.120 | 4.200 | 4.000 | 4.000 | 435,280 | -0.12(-2.91%) |
Mar 12, 2019 | 4.180 | 4.340 | 4.050 | 4.120 | 472,803 | -0.07(-1.67%) |
Mar 11, 2019 | 3.890 | 4.286 | 3.820 | 4.190 | 531,782 | +0.32(+8.27%) |
Mar 08, 2019 | 3.790 | 3.950 | 3.500 | 3.870 | 652,800 | +0.16(+4.31%) |
Mar 07, 2019 | 3.600 | 3.850 | 3.340 | 3.710 | 1,981,132 | +0.87(+30.63%) |
Mar 06, 2019 | 3.030 | 3.080 | 2.840 | 2.840 | 178,667 | -0.20(-6.58%) |
Mar 05, 2019 | 3.140 | 3.190 | 2.930 | 3.040 | 184,909 | -0.10(-3.18%) |
Mar 04, 2019 | 3.050 | 3.170 | 2.970 | 3.140 | 164,815 | +0.17(+5.72%) |
Mar 01, 2019 | 2.840 | 3.070 | 2.840 | 2.970 | 115,700 | +0.12(+4.21%) |
Feb 28, 2019 | 2.950 | 2.958 | 2.834 | 2.850 | 173,233 | -0.11(-3.72%) |
Feb 27, 2019 | 2.890 | 2.990 | 2.831 | 2.960 | 212,864 | +0.06(+2.07%) |
Feb 26, 2019 | 3.050 | 3.147 | 2.870 | 2.900 | 235,352 | -0.16(-5.23%) |
Feb 25, 2019 | 3.080 | 3.210 | 3.030 | 3.060 | 156,533 | -0.04(-1.29%) |
Feb 22, 2019 | 3.150 | 3.150 | 3.050 | 3.100 | 68,800 | +0.00(+0.00%) |
Feb 21, 2019 | 3.110 | 3.140 | 3.070 | 3.100 | 202,468 | -0.04(-1.27%) |
Feb 20, 2019 | 3.170 | 3.280 | 3.070 | 3.140 | 230,381 | -0.03(-0.95%) |
Feb 19, 2019 | 3.130 | 3.190 | 3.080 | 3.170 | 136,445 | +0.02(+0.63%) |
Feb 15, 2019 | 3.150 | 3.190 | 3.080 | 3.150 | 134,200 | +0.05(+1.61%) |
Feb 14, 2019 | 3.110 | 3.174 | 3.080 | 3.100 | 153,184 | +0.00(+0.00%) |
Feb 13, 2019 | 3.100 | 3.170 | 3.070 | 3.100 | 228,128 | +0.00(+0.00%) |
Feb 12, 2019 | 3.200 | 3.200 | 3.100 | 3.100 | 135,162 | -0.04(-1.27%) |
Feb 11, 2019 | 3.200 | 3.260 | 3.110 | 3.140 | 193,671 | -0.07(-2.18%) |
Feb 08, 2019 | 3.280 | 3.370 | 3.170 | 3.210 | 201,500 | -0.07(-2.13%) |
Feb 07, 2019 | 3.200 | 3.295 | 3.200 | 3.280 | 90,394 | +0.05(+1.55%) |
Feb 06, 2019 | 3.430 | 3.470 | 3.210 | 3.230 | 234,429 | -0.21(-6.10%) |
Feb 05, 2019 | 3.140 | 3.606 | 3.140 | 3.440 | 376,730 | +0.28(+8.86%) |
Feb 04, 2019 | 3.070 | 3.180 | 3.020 | 3.160 | 115,168 | +0.04(+1.28%) |