Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.160 | 4.260 | 4.150 | 4.160 | 1,145,357 | -0.01(-0.24%) |
Apr 29, 2019 | 4.250 | 4.260 | 4.145 | 4.170 | 756,310 | -0.14(-3.25%) |
Apr 26, 2019 | 4.170 | 4.370 | 4.170 | 4.310 | 1,525,000 | +0.19(+4.61%) |
Apr 25, 2019 | 4.160 | 4.230 | 4.080 | 4.120 | 1,043,321 | -0.04(-0.96%) |
Apr 24, 2019 | 4.140 | 4.230 | 4.070 | 4.160 | 1,356,002 | +0.02(+0.48%) |
Apr 23, 2019 | 4.110 | 4.179 | 4.020 | 4.140 | 1,636,051 | -0.01(-0.24%) |
Apr 22, 2019 | 4.280 | 4.285 | 4.130 | 4.150 | 1,081,906 | -0.13(-3.04%) |
Apr 18, 2019 | 4.350 | 4.460 | 4.220 | 4.280 | 1,178,900 | -0.04(-0.93%) |
Apr 17, 2019 | 4.310 | 4.360 | 4.250 | 4.320 | 854,698 | +0.05(+1.17%) |
Apr 16, 2019 | 4.380 | 4.410 | 4.240 | 4.270 | 1,372,877 | -0.21(-4.69%) |
Apr 15, 2019 | 4.440 | 4.530 | 4.395 | 4.480 | 758,880 | -0.03(-0.67%) |
Apr 12, 2019 | 4.560 | 4.620 | 4.495 | 4.510 | 676,900 | -0.05(-1.10%) |
Apr 11, 2019 | 4.610 | 4.640 | 4.520 | 4.560 | 1,218,707 | -0.12(-2.56%) |
Apr 10, 2019 | 4.730 | 4.820 | 4.650 | 4.680 | 1,317,613 | -0.05(-1.06%) |
Apr 09, 2019 | 4.690 | 4.770 | 4.650 | 4.730 | 1,417,658 | +0.09(+1.94%) |
Apr 08, 2019 | 4.650 | 4.720 | 4.570 | 4.640 | 1,083,928 | +0.06(+1.31%) |
Apr 05, 2019 | 4.650 | 4.650 | 4.550 | 4.580 | 983,500 | -0.08(-1.72%) |
Apr 04, 2019 | 4.540 | 4.690 | 4.470 | 4.660 | 1,492,298 | +0.07(+1.53%) |
Apr 03, 2019 | 4.450 | 4.620 | 4.380 | 4.590 | 2,961,977 | +0.14(+3.15%) |
Apr 02, 2019 | 4.440 | 4.525 | 4.370 | 4.450 | 1,675,424 | +0.03(+0.68%) |
Apr 01, 2019 | 4.640 | 4.700 | 4.330 | 4.420 | 2,839,637 | -0.21(-4.54%) |
Mar 29, 2019 | 4.800 | 4.830 | 4.620 | 4.630 | 1,371,800 | -0.07(-1.49%) |
Mar 28, 2019 | 4.840 | 4.850 | 4.660 | 4.700 | 2,029,660 | -0.24(-4.86%) |
Mar 27, 2019 | 5.030 | 5.090 | 4.920 | 4.940 | 1,919,822 | -0.09(-1.79%) |
Mar 26, 2019 | 4.890 | 5.110 | 4.820 | 5.030 | 1,961,636 | +0.11(+2.24%) |
Mar 25, 2019 | 4.670 | 4.960 | 4.630 | 4.920 | 2,501,621 | +0.30(+6.49%) |
Mar 22, 2019 | 4.540 | 4.680 | 4.530 | 4.620 | 1,414,700 | +0.07(+1.54%) |
Mar 21, 2019 | 4.720 | 4.740 | 4.500 | 4.550 | 1,924,007 | -0.16(-3.40%) |
Mar 20, 2019 | 4.550 | 4.740 | 4.420 | 4.710 | 1,699,720 | +0.19(+4.20%) |
Mar 19, 2019 | 4.460 | 4.590 | 4.420 | 4.520 | 1,332,449 | +0.13(+2.96%) |
Mar 18, 2019 | 4.500 | 4.530 | 4.380 | 4.390 | 1,059,533 | -0.11(-2.44%) |
Mar 15, 2019 | 4.560 | 4.610 | 4.380 | 4.500 | 3,188,000 | -0.03(-0.66%) |
Mar 14, 2019 | 4.630 | 4.660 | 4.500 | 4.530 | 1,698,427 | -0.24(-5.03%) |
Mar 13, 2019 | 4.790 | 4.880 | 4.663 | 4.770 | 1,734,583 | +0.04(+0.85%) |
Mar 12, 2019 | 4.450 | 4.780 | 4.450 | 4.730 | 2,283,226 | +0.30(+6.77%) |
Mar 11, 2019 | 4.440 | 4.455 | 4.300 | 4.430 | 1,451,673 | -0.03(-0.67%) |
Mar 08, 2019 | 4.380 | 4.480 | 4.260 | 4.460 | 2,905,300 | +0.15(+3.48%) |
Mar 07, 2019 | 4.160 | 4.320 | 4.140 | 4.310 | 1,508,300 | +0.13(+3.11%) |
Mar 06, 2019 | 4.270 | 4.300 | 4.170 | 4.180 | 986,802 | -0.08(-1.88%) |
Mar 05, 2019 | 4.200 | 4.280 | 4.165 | 4.260 | 1,147,133 | +0.03(+0.71%) |
Mar 04, 2019 | 4.160 | 4.270 | 4.100 | 4.230 | 1,558,929 | +0.03(+0.71%) |
Mar 01, 2019 | 4.240 | 4.470 | 4.200 | 4.200 | 1,877,800 | -0.15(-3.45%) |
Feb 28, 2019 | 4.240 | 4.360 | 4.200 | 4.350 | 1,686,092 | +0.09(+2.11%) |
Feb 27, 2019 | 4.290 | 4.300 | 4.200 | 4.260 | 1,187,532 | -0.04(-0.93%) |
Feb 26, 2019 | 4.300 | 4.370 | 4.210 | 4.300 | 1,176,678 | +0.00(+0.00%) |
Feb 25, 2019 | 4.450 | 4.450 | 4.280 | 4.300 | 1,872,368 | -0.09(-2.05%) |
Feb 22, 2019 | 4.120 | 4.630 | 4.100 | 4.390 | 3,142,000 | +0.09(+2.09%) |
Feb 21, 2019 | 4.320 | 4.370 | 4.190 | 4.300 | 1,716,383 | -0.05(-1.15%) |
Feb 20, 2019 | 4.450 | 4.450 | 4.290 | 4.350 | 2,298,647 | -0.09(-2.03%) |
Feb 19, 2019 | 4.230 | 4.510 | 4.230 | 4.440 | 2,914,010 | +0.26(+6.22%) |
Feb 15, 2019 | 4.080 | 4.190 | 4.000 | 4.180 | 1,779,300 | +0.17(+4.24%) |
Feb 14, 2019 | 3.990 | 4.090 | 3.960 | 4.010 | 1,260,019 | +0.01(+0.25%) |
Feb 13, 2019 | 3.950 | 4.140 | 3.940 | 4.000 | 1,493,227 | +0.03(+0.76%) |
Feb 12, 2019 | 4.020 | 4.110 | 3.940 | 3.970 | 1,378,865 | -0.05(-1.24%) |
Feb 11, 2019 | 3.950 | 4.110 | 3.880 | 4.020 | 1,960,852 | -0.02(-0.50%) |
Feb 08, 2019 | 3.900 | 4.060 | 3.820 | 4.040 | 2,852,900 | +0.22(+5.76%) |
Feb 07, 2019 | 3.920 | 3.990 | 3.800 | 3.820 | 2,657,294 | -0.10(-2.55%) |
Feb 06, 2019 | 4.330 | 4.400 | 3.880 | 3.920 | 3,677,419 | -0.25(-6.00%) |
Feb 05, 2019 | 3.910 | 4.180 | 3.890 | 4.170 | 2,622,592 | +0.22(+5.57%) |
Feb 04, 2019 | 3.950 | 4.060 | 3.840 | 3.950 | 2,105,415 | -0.03(-0.75%) |