Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.567 | 3.586 | 3.567 | 3.580 | 24,208 | +0.00(+0.00%) |
Apr 29, 2019 | 3.539 | 3.611 | 3.518 | 3.580 | 73,809 | +0.05(+1.36%) |
Apr 26, 2019 | 3.505 | 3.553 | 3.477 | 3.532 | 19,461 | +0.02(+0.59%) |
Apr 25, 2019 | 3.511 | 3.546 | 3.498 | 3.511 | 12,718 | +0.02(+0.59%) |
Apr 24, 2019 | 3.505 | 3.553 | 3.491 | 3.491 | 23,518 | +0.01(+0.40%) |
Apr 23, 2019 | 3.422 | 3.477 | 3.408 | 3.477 | 150,113 | +0.06(+1.61%) |
Apr 22, 2019 | 3.388 | 3.439 | 3.388 | 3.422 | 33,517 | +0.03(+1.01%) |
Apr 18, 2019 | 3.298 | 3.401 | 3.298 | 3.388 | 28,611 | +0.09(+2.72%) |
Apr 17, 2019 | 3.415 | 3.416 | 3.298 | 3.298 | 121,539 | -0.13(-3.82%) |
Apr 16, 2019 | 3.470 | 3.470 | 3.429 | 3.429 | 17,338 | -0.01(-0.40%) |
Apr 15, 2019 | 3.394 | 3.456 | 3.381 | 3.443 | 36,527 | +0.07(+2.04%) |
Apr 12, 2019 | 3.408 | 3.415 | 3.374 | 3.374 | 6,245 | -0.01(-0.31%) |
Apr 11, 2019 | 3.326 | 3.394 | 3.319 | 3.384 | 76,882 | +0.09(+2.61%) |
Apr 10, 2019 | 3.484 | 3.484 | 3.271 | 3.298 | 1,355,466 | -0.16(-4.69%) |
Apr 09, 2019 | 3.525 | 3.525 | 3.450 | 3.460 | 56,071 | -0.06(-1.84%) |
Apr 08, 2019 | 3.580 | 3.580 | 3.511 | 3.525 | 163,759 | -0.02(-0.58%) |
Apr 05, 2019 | 3.594 | 3.594 | 3.546 | 3.546 | 21,204 | -0.03(-0.96%) |
Apr 04, 2019 | 3.601 | 3.601 | 3.553 | 3.580 | 12,098 | -0.01(-0.38%) |
Apr 03, 2019 | 3.560 | 3.649 | 3.560 | 3.594 | 14,738 | +0.03(+0.97%) |
Apr 02, 2019 | 3.567 | 3.567 | 3.519 | 3.560 | 12,520 | +0.01(+0.39%) |
Apr 01, 2019 | 3.560 | 3.615 | 3.546 | 3.546 | 42,924 | -0.01(-0.19%) |
Mar 29, 2019 | 3.553 | 3.573 | 3.553 | 3.553 | 6,826 | +0.00(+0.13%) |
Mar 28, 2019 | 3.580 | 3.580 | 3.546 | 3.548 | 5,684 | -0.02(-0.42%) |
Mar 27, 2019 | 3.567 | 3.594 | 3.558 | 3.563 | 8,413 | -0.03(-0.86%) |
Mar 26, 2019 | 3.642 | 3.649 | 3.557 | 3.594 | 18,410 | +0.04(+1.16%) |
Mar 25, 2019 | 3.560 | 3.649 | 3.539 | 3.553 | 37,619 | +0.00(+0.01%) |
Mar 22, 2019 | 3.567 | 3.567 | 3.477 | 3.552 | 39,504 | +0.01(+0.38%) |
Mar 21, 2019 | 3.546 | 3.573 | 3.519 | 3.539 | 39,368 | -0.01(-0.39%) |
Mar 20, 2019 | 3.539 | 3.580 | 3.539 | 3.553 | 13,916 | -0.02(-0.58%) |
Mar 19, 2019 | 3.608 | 3.608 | 3.525 | 3.573 | 60,568 | -0.03(-0.70%) |
Mar 18, 2019 | 3.608 | 3.608 | 3.588 | 3.599 | 11,553 | +0.02(+0.51%) |
Mar 15, 2019 | 3.601 | 3.608 | 3.580 | 3.580 | 16,847 | +0.00(+0.00%) |
Mar 14, 2019 | 3.649 | 3.649 | 3.580 | 3.580 | 33,189 | -0.01(-0.38%) |
Mar 13, 2019 | 3.698 | 3.716 | 3.574 | 3.594 | 37,423 | +0.04(+1.15%) |
Mar 12, 2019 | 3.730 | 3.730 | 3.526 | 3.553 | 25,782 | -0.14(-3.85%) |
Mar 11, 2019 | 3.730 | 3.782 | 3.604 | 3.696 | 47,368 | +0.10(+2.70%) |
Mar 08, 2019 | 3.584 | 3.599 | 3.584 | 3.599 | 3,244 | +0.03(+0.70%) |
Mar 07, 2019 | 3.574 | 3.621 | 3.553 | 3.574 | 18,602 | +0.03(+0.76%) |
Mar 06, 2019 | 3.662 | 3.662 | 3.526 | 3.547 | 113,593 | -0.12(-3.17%) |
Mar 05, 2019 | 3.682 | 3.791 | 3.615 | 3.663 | 7,073 | +0.01(+0.39%) |
Mar 04, 2019 | 3.709 | 3.789 | 3.648 | 3.648 | 46,532 | -0.02(-0.55%) |
Mar 01, 2019 | 3.689 | 3.730 | 3.669 | 3.669 | 7,373 | -0.03(-0.73%) |
Feb 28, 2019 | 3.696 | 3.879 | 3.682 | 3.696 | 82,772 | +0.00(+0.00%) |
Feb 27, 2019 | 3.730 | 3.774 | 3.675 | 3.696 | 32,986 | -0.01(-0.18%) |
Feb 26, 2019 | 3.777 | 3.879 | 3.703 | 3.703 | 13,820 | -0.03(-0.91%) |
Feb 25, 2019 | 3.818 | 3.900 | 3.730 | 3.737 | 22,417 | -0.03(-0.72%) |
Feb 22, 2019 | 3.770 | 3.818 | 3.764 | 3.764 | 25,511 | -0.07(-1.94%) |
Feb 21, 2019 | 3.771 | 3.845 | 3.771 | 3.838 | 28,980 | +0.09(+2.54%) |
Feb 20, 2019 | 3.798 | 3.883 | 3.743 | 3.743 | 39,481 | -0.00(-0.05%) |
Feb 19, 2019 | 3.798 | 3.886 | 3.745 | 3.745 | 26,684 | -0.08(-2.08%) |
Feb 15, 2019 | 3.838 | 3.838 | 3.825 | 3.825 | 8,700 | -0.04(-1.05%) |
Feb 14, 2019 | 3.865 | 3.926 | 3.865 | 3.865 | 19,460 | +0.05(+1.24%) |
Feb 13, 2019 | 3.805 | 3.865 | 3.796 | 3.818 | 10,702 | +0.03(+0.72%) |
Feb 12, 2019 | 3.811 | 3.866 | 3.777 | 3.791 | 18,751 | -0.02(-0.53%) |
Feb 11, 2019 | 3.845 | 3.933 | 3.811 | 3.811 | 10,059 | +0.04(+1.08%) |
Feb 08, 2019 | 3.838 | 3.845 | 3.764 | 3.770 | 7,963 | +0.04(+1.09%) |
Feb 07, 2019 | 3.987 | 3.987 | 3.730 | 3.730 | 184,730 | -0.24(-5.98%) |
Feb 06, 2019 | 3.926 | 3.967 | 3.899 | 3.967 | 14,247 | +0.07(+1.74%) |
Feb 05, 2019 | 3.976 | 4.001 | 3.890 | 3.899 | 18,643 | -0.09(-2.38%) |
Feb 04, 2019 | 3.994 | 3.994 | 3.892 | 3.994 | 7,615 | +0.00(+0.00%) |