Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.630 | 3.900 | 3.618 | 3.900 | 44,782 | +0.23(+6.27%) |
Apr 29, 2019 | 3.550 | 3.670 | 3.550 | 3.670 | 10,901 | +0.12(+3.38%) |
Apr 26, 2019 | 3.650 | 3.650 | 3.528 | 3.550 | 57,100 | -0.19(-5.08%) |
Apr 25, 2019 | 3.830 | 3.830 | 3.710 | 3.740 | 33,784 | -0.09(-2.35%) |
Apr 24, 2019 | 3.850 | 3.960 | 3.830 | 3.830 | 19,441 | +0.00(+0.00%) |
Apr 23, 2019 | 3.770 | 3.950 | 3.770 | 3.830 | 18,110 | +0.03(+0.79%) |
Apr 22, 2019 | 3.960 | 4.020 | 3.770 | 3.800 | 47,751 | -0.20(-5.00%) |
Apr 18, 2019 | 3.880 | 4.090 | 3.880 | 4.000 | 27,600 | +0.08(+2.04%) |
Apr 17, 2019 | 4.500 | 4.500 | 3.920 | 3.920 | 47,523 | -0.63(-13.85%) |
Apr 16, 2019 | 3.890 | 4.649 | 3.890 | 4.550 | 140,443 | +0.72(+18.80%) |
Apr 15, 2019 | 3.820 | 3.900 | 3.768 | 3.830 | 25,405 | -0.05(-1.29%) |
Apr 12, 2019 | 3.880 | 3.880 | 3.820 | 3.880 | 26,000 | +0.02(+0.52%) |
Apr 11, 2019 | 3.930 | 3.930 | 3.825 | 3.860 | 17,172 | -0.06(-1.53%) |
Apr 10, 2019 | 3.780 | 3.970 | 3.773 | 3.920 | 60,323 | +0.18(+4.81%) |
Apr 09, 2019 | 3.710 | 3.784 | 3.702 | 3.740 | 11,197 | +0.02(+0.54%) |
Apr 08, 2019 | 3.740 | 3.790 | 3.640 | 3.720 | 31,667 | -0.05(-1.33%) |
Apr 05, 2019 | 3.740 | 3.787 | 3.725 | 3.770 | 26,700 | +0.02(+0.53%) |
Apr 04, 2019 | 3.650 | 3.770 | 3.650 | 3.750 | 55,845 | +0.00(+0.00%) |
Apr 03, 2019 | 3.850 | 3.880 | 3.610 | 3.750 | 56,317 | -0.03(-0.79%) |
Apr 02, 2019 | 3.700 | 3.793 | 3.668 | 3.780 | 16,943 | +0.03(+0.80%) |
Apr 01, 2019 | 3.750 | 3.780 | 3.610 | 3.750 | 54,318 | -0.02(-0.53%) |
Mar 29, 2019 | 3.720 | 3.770 | 3.710 | 3.770 | 48,900 | +0.01(+0.27%) |
Mar 28, 2019 | 3.770 | 3.830 | 3.730 | 3.760 | 28,396 | +0.00(+0.00%) |
Mar 27, 2019 | 3.810 | 3.822 | 3.700 | 3.760 | 29,895 | +0.01(+0.27%) |
Mar 26, 2019 | 3.840 | 3.840 | 3.610 | 3.750 | 60,347 | -0.11(-2.85%) |
Mar 25, 2019 | 3.700 | 3.860 | 3.690 | 3.860 | 20,418 | +0.15(+4.04%) |
Mar 22, 2019 | 3.740 | 3.800 | 3.670 | 3.710 | 34,600 | -0.09(-2.37%) |
Mar 21, 2019 | 3.780 | 3.850 | 3.780 | 3.800 | 9,097 | +0.05(+1.33%) |
Mar 20, 2019 | 3.710 | 3.830 | 3.710 | 3.750 | 41,212 | +0.00(+0.00%) |
Mar 19, 2019 | 3.690 | 3.810 | 3.670 | 3.750 | 47,154 | +0.00(+0.00%) |
Mar 18, 2019 | 3.740 | 3.910 | 3.727 | 3.750 | 24,254 | -0.12(-3.10%) |
Mar 15, 2019 | 3.720 | 3.960 | 3.720 | 3.870 | 20,900 | +0.19(+5.16%) |
Mar 14, 2019 | 3.820 | 3.900 | 3.680 | 3.680 | 42,083 | -0.12(-3.16%) |
Mar 13, 2019 | 3.730 | 3.870 | 3.730 | 3.800 | 18,117 | +0.04(+1.06%) |
Mar 12, 2019 | 3.660 | 3.892 | 3.660 | 3.760 | 19,504 | +0.09(+2.45%) |
Mar 11, 2019 | 3.700 | 3.750 | 3.630 | 3.670 | 23,691 | -0.09(-2.39%) |
Mar 08, 2019 | 3.800 | 3.903 | 3.730 | 3.760 | 34,500 | -0.10(-2.59%) |
Mar 07, 2019 | 4.100 | 4.176 | 3.750 | 3.860 | 32,888 | -0.24(-5.85%) |
Mar 06, 2019 | 4.140 | 4.230 | 4.070 | 4.100 | 23,730 | -0.01(-0.24%) |
Mar 05, 2019 | 3.990 | 4.150 | 3.990 | 4.110 | 35,033 | +0.12(+3.01%) |
Mar 04, 2019 | 4.000 | 4.080 | 3.800 | 3.990 | 49,338 | -0.05(-1.24%) |
Mar 01, 2019 | 3.750 | 4.090 | 3.750 | 4.040 | 55,800 | +0.29(+7.73%) |
Feb 28, 2019 | 3.750 | 3.765 | 3.690 | 3.750 | 63,182 | +0.00(+0.00%) |
Feb 27, 2019 | 3.700 | 3.780 | 3.612 | 3.750 | 58,697 | +0.00(+0.00%) |
Feb 26, 2019 | 3.790 | 3.800 | 3.678 | 3.750 | 119,493 | -0.06(-1.57%) |
Feb 25, 2019 | 3.760 | 3.845 | 3.690 | 3.810 | 26,597 | +0.03(+0.79%) |
Feb 22, 2019 | 3.720 | 3.850 | 3.590 | 3.780 | 43,300 | +0.03(+0.80%) |
Feb 21, 2019 | 3.500 | 3.773 | 3.480 | 3.750 | 62,434 | +0.25(+7.14%) |
Feb 20, 2019 | 3.360 | 3.520 | 3.360 | 3.500 | 26,725 | +0.04(+1.16%) |
Feb 19, 2019 | 3.400 | 3.490 | 3.350 | 3.460 | 62,723 | +0.00(+0.00%) |
Feb 15, 2019 | 3.500 | 3.530 | 3.380 | 3.460 | 66,800 | -0.04(-1.14%) |
Feb 14, 2019 | 3.400 | 3.536 | 3.400 | 3.500 | 67,108 | +0.10(+2.94%) |
Feb 13, 2019 | 3.260 | 3.460 | 3.200 | 3.400 | 110,930 | +0.15(+4.62%) |
Feb 12, 2019 | 3.320 | 3.320 | 3.160 | 3.250 | 25,663 | +0.00(+0.00%) |
Feb 11, 2019 | 3.250 | 3.290 | 3.166 | 3.250 | 16,908 | +0.00(+0.00%) |
Feb 08, 2019 | 3.350 | 3.360 | 3.210 | 3.250 | 28,900 | -0.11(-3.27%) |
Feb 07, 2019 | 2.950 | 3.400 | 2.950 | 3.360 | 246,104 | +0.35(+11.63%) |
Feb 06, 2019 | 3.040 | 3.040 | 3.000 | 3.010 | 17,698 | -0.05(-1.63%) |
Feb 05, 2019 | 3.250 | 3.250 | 3.010 | 3.060 | 84,199 | -0.32(-9.47%) |
Feb 04, 2019 | 2.650 | 3.380 | 2.500 | 3.380 | 194,451 | +0.81(+31.52%) |