Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.350 | 6.695 | 6.350 | 6.610 | 2,461,578 | +0.40(+6.44%) |
Apr 29, 2019 | 6.270 | 6.480 | 6.110 | 6.210 | 2,537,342 | -0.07(-1.11%) |
Apr 26, 2019 | 6.330 | 6.590 | 6.220 | 6.280 | 4,666,700 | -0.70(-10.03%) |
Apr 25, 2019 | 6.940 | 7.100 | 6.630 | 6.980 | 3,404,028 | +0.19(+2.80%) |
Apr 24, 2019 | 7.140 | 7.190 | 6.720 | 6.790 | 5,180,327 | -0.60(-8.12%) |
Apr 23, 2019 | 7.300 | 7.490 | 6.679 | 7.390 | 5,335,155 | +0.32(+4.53%) |
Apr 22, 2019 | 6.970 | 7.090 | 6.810 | 7.070 | 4,231,614 | +0.17(+2.46%) |
Apr 18, 2019 | 6.850 | 6.970 | 6.750 | 6.900 | 2,315,400 | +0.19(+2.83%) |
Apr 17, 2019 | 6.680 | 6.890 | 6.530 | 6.710 | 2,257,588 | +0.02(+0.30%) |
Apr 16, 2019 | 6.250 | 6.730 | 6.030 | 6.690 | 4,027,700 | +0.55(+8.96%) |
Apr 15, 2019 | 6.490 | 6.640 | 6.125 | 6.140 | 4,127,698 | -0.35(-5.39%) |
Apr 12, 2019 | 6.750 | 6.840 | 6.360 | 6.490 | 3,285,000 | -0.17(-2.55%) |
Apr 11, 2019 | 6.750 | 6.770 | 6.540 | 6.660 | 5,589,855 | -0.66(-9.02%) |
Apr 10, 2019 | 6.760 | 7.480 | 6.720 | 7.320 | 6,818,954 | +0.68(+10.24%) |
Apr 09, 2019 | 6.890 | 6.900 | 6.550 | 6.640 | 3,215,030 | -0.19(-2.78%) |
Apr 08, 2019 | 6.490 | 6.850 | 6.420 | 6.830 | 7,401,626 | +0.57(+9.11%) |
Apr 05, 2019 | 6.015 | 6.330 | 5.980 | 6.260 | 4,754,600 | +0.44(+7.56%) |
Apr 04, 2019 | 6.200 | 6.200 | 5.720 | 5.820 | 5,258,418 | -0.37(-5.98%) |
Apr 03, 2019 | 5.930 | 6.590 | 5.930 | 6.190 | 10,002,384 | +0.45(+7.84%) |
Apr 02, 2019 | 5.660 | 5.830 | 5.520 | 5.740 | 6,062,036 | +0.77(+15.49%) |
Apr 01, 2019 | 4.850 | 5.030 | 4.850 | 4.970 | 2,733,632 | +0.19(+3.97%) |
Mar 29, 2019 | 4.710 | 4.830 | 4.550 | 4.780 | 2,937,400 | +0.24(+5.29%) |
Mar 28, 2019 | 4.650 | 4.680 | 4.510 | 4.540 | 2,104,375 | -0.08(-1.73%) |
Mar 27, 2019 | 4.790 | 4.870 | 4.600 | 4.620 | 2,314,945 | +0.06(+1.32%) |
Mar 26, 2019 | 4.570 | 4.690 | 4.480 | 4.560 | 1,411,270 | -0.01(-0.22%) |
Mar 25, 2019 | 4.745 | 4.780 | 4.560 | 4.570 | 2,479,709 | -0.22(-4.64%) |
Mar 22, 2019 | 4.810 | 4.890 | 4.750 | 4.793 | 1,210,000 | -0.02(-0.36%) |
Mar 21, 2019 | 4.985 | 5.000 | 4.670 | 4.810 | 1,974,385 | -0.11(-2.24%) |
Mar 20, 2019 | 4.990 | 5.150 | 4.780 | 4.920 | 3,458,407 | -0.07(-1.40%) |
Mar 19, 2019 | 4.880 | 5.040 | 4.870 | 4.990 | 2,988,998 | +0.11(+2.25%) |
Mar 18, 2019 | 4.790 | 4.900 | 4.740 | 4.880 | 2,037,188 | +0.22(+4.72%) |
Mar 15, 2019 | 4.565 | 4.750 | 4.550 | 4.660 | 1,404,800 | +0.16(+3.56%) |
Mar 14, 2019 | 4.525 | 4.590 | 4.310 | 4.500 | 2,032,321 | +0.00(+0.00%) |
Mar 13, 2019 | 4.570 | 4.640 | 4.440 | 4.500 | 1,944,879 | -0.10(-2.17%) |
Mar 12, 2019 | 4.695 | 4.740 | 4.550 | 4.600 | 740,219 | -0.02(-0.43%) |
Mar 11, 2019 | 4.805 | 4.830 | 4.590 | 4.620 | 1,479,280 | -0.24(-4.94%) |
Mar 08, 2019 | 4.750 | 4.900 | 4.750 | 4.860 | 1,696,600 | +0.11(+2.32%) |
Mar 07, 2019 | 4.665 | 4.820 | 4.660 | 4.750 | 1,945,770 | +0.10(+2.15%) |
Mar 06, 2019 | 4.610 | 4.670 | 4.520 | 4.650 | 804,654 | +0.08(+1.75%) |
Mar 05, 2019 | 4.580 | 4.650 | 4.495 | 4.570 | 1,564,902 | +0.28(+6.53%) |
Mar 04, 2019 | 4.480 | 4.500 | 4.270 | 4.290 | 1,698,486 | -0.29(-6.33%) |
Mar 01, 2019 | 4.470 | 4.640 | 4.450 | 4.580 | 948,400 | +0.12(+2.69%) |
Feb 28, 2019 | 4.420 | 4.650 | 4.400 | 4.460 | 1,192,620 | +0.16(+3.72%) |
Feb 27, 2019 | 4.400 | 4.500 | 4.300 | 4.300 | 1,537,035 | -0.06(-1.38%) |
Feb 26, 2019 | 4.625 | 4.740 | 4.360 | 4.360 | 2,000,312 | -0.29(-6.24%) |
Feb 25, 2019 | 4.625 | 4.780 | 4.500 | 4.650 | 2,891,212 | -0.19(-3.93%) |
Feb 22, 2019 | 4.845 | 4.990 | 4.750 | 4.840 | 2,684,700 | +0.12(+2.54%) |
Feb 21, 2019 | 4.815 | 4.820 | 4.650 | 4.720 | 1,932,361 | -0.10(-2.07%) |
Feb 20, 2019 | 4.480 | 4.900 | 4.480 | 4.820 | 2,660,021 | +0.14(+2.99%) |
Feb 19, 2019 | 4.625 | 4.880 | 4.620 | 4.680 | 5,387,676 | +0.49(+11.69%) |
Feb 15, 2019 | 4.200 | 4.250 | 4.120 | 4.190 | 1,050,900 | +0.11(+2.70%) |
Feb 14, 2019 | 4.115 | 4.190 | 4.060 | 4.080 | 1,280,814 | -0.08(-1.92%) |
Feb 13, 2019 | 4.380 | 4.380 | 4.130 | 4.160 | 1,236,994 | -0.22(-5.13%) |
Feb 12, 2019 | 4.230 | 4.400 | 4.150 | 4.385 | 1,678,273 | +0.15(+3.66%) |
Feb 11, 2019 | 4.360 | 4.400 | 4.210 | 4.230 | 1,828,667 | -0.23(-5.16%) |
Feb 08, 2019 | 3.935 | 4.500 | 3.920 | 4.460 | 5,480,200 | +0.59(+15.25%) |
Feb 07, 2019 | 3.800 | 3.910 | 3.725 | 3.870 | 1,047,698 | +0.03(+0.78%) |
Feb 06, 2019 | 3.865 | 3.870 | 3.660 | 3.840 | 2,646,529 | -0.06(-1.54%) |
Feb 05, 2019 | 3.955 | 4.020 | 3.830 | 3.900 | 1,449,804 | -0.06(-1.52%) |
Feb 04, 2019 | 3.990 | 4.000 | 3.930 | 3.960 | 871,797 | -0.06(-1.49%) |