Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.803 | 4.043 | 3.654 | 3.883 | 11,093 | -0.08(-2.02%) |
Apr 29, 2019 | 3.867 | 3.981 | 3.723 | 3.963 | 30,724 | +0.02(+0.61%) |
Apr 26, 2019 | 3.915 | 4.083 | 3.835 | 3.939 | 9,011 | -0.06(-1.40%) |
Apr 25, 2019 | 4.075 | 4.147 | 3.891 | 3.995 | 8,934 | -0.05(-1.22%) |
Apr 24, 2019 | 4.083 | 4.107 | 3.955 | 4.045 | 19,204 | -0.01(-0.23%) |
Apr 23, 2019 | 3.995 | 4.115 | 3.995 | 4.054 | 9,765 | +0.04(+1.07%) |
Apr 22, 2019 | 4.123 | 4.171 | 4.003 | 4.011 | 7,145 | -0.06(-1.38%) |
Apr 18, 2019 | 4.171 | 4.219 | 3.995 | 4.067 | 13,391 | -0.05(-1.17%) |
Apr 17, 2019 | 4.227 | 4.235 | 3.995 | 4.115 | 10,045 | -0.09(-2.09%) |
Apr 16, 2019 | 4.227 | 4.227 | 4.115 | 4.203 | 6,120 | +0.09(+2.14%) |
Apr 15, 2019 | 4.203 | 4.203 | 4.115 | 4.115 | 3,879 | +0.01(+0.13%) |
Apr 12, 2019 | 4.227 | 4.235 | 4.109 | 4.109 | 1,752 | -0.12(-2.91%) |
Apr 11, 2019 | 4.115 | 4.233 | 4.067 | 4.233 | 9,485 | +0.05(+1.29%) |
Apr 10, 2019 | 4.187 | 4.187 | 4.115 | 4.179 | 6,211 | +0.06(+1.54%) |
Apr 09, 2019 | 4.195 | 4.195 | 4.115 | 4.115 | 4,871 | +0.00(+0.01%) |
Apr 08, 2019 | 4.139 | 4.233 | 4.091 | 4.115 | 8,045 | -0.02(-0.58%) |
Apr 05, 2019 | 4.219 | 4.235 | 4.003 | 4.139 | 36,170 | -0.02(-0.38%) |
Apr 04, 2019 | 4.506 | 4.506 | 4.155 | 4.155 | 24,838 | -0.28(-6.31%) |
Apr 03, 2019 | 4.394 | 4.434 | 4.394 | 4.434 | 421 | +0.12(+2.78%) |
Apr 02, 2019 | 4.562 | 4.562 | 4.235 | 4.315 | 1,600 | -0.11(-2.53%) |
Apr 01, 2019 | 4.235 | 4.426 | 4.235 | 4.426 | 759 | +0.33(+7.99%) |
Mar 29, 2019 | 4.227 | 4.235 | 4.067 | 4.099 | 27,909 | +0.00(+0.02%) |
Mar 28, 2019 | 4.235 | 4.235 | 4.055 | 4.098 | 19,934 | -0.07(-1.65%) |
Mar 27, 2019 | 4.144 | 4.331 | 4.123 | 4.167 | 31,435 | -0.07(-1.60%) |
Mar 26, 2019 | 4.482 | 4.629 | 4.226 | 4.235 | 7,773 | -0.13(-3.06%) |
Mar 25, 2019 | 4.251 | 4.396 | 4.243 | 4.368 | 4,299 | -0.19(-4.12%) |
Mar 22, 2019 | 4.259 | 4.556 | 4.219 | 4.556 | 5,632 | -0.04(-0.84%) |
Mar 21, 2019 | 4.714 | 4.786 | 4.530 | 4.594 | 7,396 | +0.00(+0.00%) |
Mar 20, 2019 | 4.275 | 4.666 | 4.275 | 4.594 | 14,339 | +0.40(+9.43%) |
Mar 19, 2019 | 4.145 | 4.216 | 4.145 | 4.198 | 2,091 | +0.03(+0.66%) |
Mar 18, 2019 | 4.267 | 4.275 | 4.143 | 4.171 | 4,802 | -0.06(-1.34%) |
Mar 15, 2019 | 4.155 | 4.266 | 4.123 | 4.227 | 4,380 | -0.06(-1.29%) |
Mar 14, 2019 | 4.436 | 4.490 | 4.275 | 4.283 | 6,603 | -0.22(-4.86%) |
Mar 13, 2019 | 4.075 | 4.522 | 4.075 | 4.502 | 28,739 | +0.40(+9.85%) |
Mar 12, 2019 | 4.219 | 4.383 | 4.098 | 4.098 | 5,946 | -0.18(-4.31%) |
Mar 11, 2019 | 4.259 | 4.315 | 4.115 | 4.283 | 8,016 | +0.13(+3.08%) |
Mar 08, 2019 | 4.163 | 4.219 | 4.043 | 4.155 | 17,271 | -0.04(-0.95%) |
Mar 07, 2019 | 4.430 | 4.430 | 4.195 | 4.195 | 2,450 | -0.10(-2.42%) |
Mar 06, 2019 | 4.418 | 4.634 | 3.851 | 4.299 | 17,299 | -0.28(-6.11%) |
Mar 05, 2019 | 4.754 | 4.795 | 4.403 | 4.578 | 5,917 | -0.02(-0.52%) |
Mar 04, 2019 | 4.914 | 4.914 | 4.594 | 4.602 | 11,267 | -0.05(-1.03%) |
Mar 01, 2019 | 4.794 | 4.818 | 4.634 | 4.650 | 17,647 | -0.14(-2.84%) |
Feb 28, 2019 | 4.730 | 4.794 | 4.658 | 4.786 | 6,090 | +0.13(+2.90%) |
Feb 27, 2019 | 4.649 | 4.711 | 4.649 | 4.651 | 570 | +0.02(+0.36%) |
Feb 26, 2019 | 4.770 | 4.770 | 4.634 | 4.634 | 632 | -0.05(-1.02%) |
Feb 25, 2019 | 4.634 | 4.770 | 4.634 | 4.682 | 4,724 | +0.02(+0.51%) |
Feb 22, 2019 | 4.738 | 4.738 | 4.594 | 4.658 | 3,254 | -0.02(-0.34%) |
Feb 21, 2019 | 4.626 | 4.674 | 4.594 | 4.674 | 2,446 | +0.20(+4.46%) |
Feb 20, 2019 | 4.772 | 4.772 | 4.474 | 4.474 | 996 | -0.30(-6.36%) |
Feb 19, 2019 | 4.794 | 4.794 | 4.666 | 4.778 | 2,598 | +0.07(+1.53%) |
Feb 15, 2019 | 4.794 | 4.794 | 4.610 | 4.706 | 11,264 | +0.02(+0.51%) |
Feb 14, 2019 | 4.698 | 4.698 | 4.598 | 4.682 | 4,600 | -0.02(-0.33%) |
Feb 13, 2019 | 4.541 | 4.698 | 4.512 | 4.698 | 2,369 | +0.20(+4.35%) |
Feb 12, 2019 | 4.526 | 4.557 | 4.479 | 4.502 | 12,226 | +0.00(+0.00%) |
Feb 11, 2019 | 4.267 | 4.533 | 4.267 | 4.502 | 17,700 | +0.23(+5.50%) |
Feb 08, 2019 | 4.251 | 4.345 | 4.048 | 4.267 | 9,068 | -0.07(-1.50%) |
Feb 07, 2019 | 4.244 | 4.376 | 4.220 | 4.332 | 6,126 | -0.08(-1.89%) |
Feb 06, 2019 | 4.612 | 4.737 | 4.173 | 4.416 | 31,051 | -0.20(-4.41%) |
Feb 05, 2019 | 4.706 | 4.706 | 4.541 | 4.619 | 20,298 | -0.17(-3.59%) |
Feb 04, 2019 | 4.696 | 4.815 | 4.611 | 4.792 | 7,979 | +0.27(+6.06%) |