Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.680 | 3.700 | 3.570 | 3.610 | 2,361,696 | -0.04(-1.10%) |
Apr 29, 2019 | 3.700 | 3.705 | 3.560 | 3.650 | 1,849,507 | -0.08(-2.14%) |
Apr 26, 2019 | 3.570 | 3.740 | 3.570 | 3.730 | 2,342,800 | +0.16(+4.48%) |
Apr 25, 2019 | 3.640 | 3.740 | 3.530 | 3.570 | 2,898,115 | -0.06(-1.65%) |
Apr 24, 2019 | 3.590 | 3.690 | 3.470 | 3.630 | 3,249,851 | +0.06(+1.68%) |
Apr 23, 2019 | 3.490 | 3.650 | 3.480 | 3.570 | 4,001,188 | +0.03(+0.85%) |
Apr 22, 2019 | 3.690 | 3.700 | 3.460 | 3.540 | 3,901,164 | -0.14(-3.80%) |
Apr 18, 2019 | 3.750 | 3.850 | 3.650 | 3.680 | 2,978,700 | -0.08(-2.13%) |
Apr 17, 2019 | 3.770 | 3.825 | 3.700 | 3.760 | 3,719,005 | -0.01(-0.27%) |
Apr 16, 2019 | 3.890 | 3.890 | 3.750 | 3.770 | 3,065,261 | -0.13(-3.33%) |
Apr 15, 2019 | 3.830 | 3.950 | 3.815 | 3.900 | 2,594,185 | -0.04(-1.02%) |
Apr 12, 2019 | 4.050 | 4.140 | 3.910 | 3.940 | 4,708,200 | -0.14(-3.43%) |
Apr 11, 2019 | 4.110 | 4.200 | 4.044 | 4.080 | 2,444,094 | -0.09(-2.16%) |
Apr 10, 2019 | 4.120 | 4.275 | 4.120 | 4.170 | 2,690,910 | +0.03(+0.72%) |
Apr 09, 2019 | 4.270 | 4.290 | 4.110 | 4.140 | 2,440,806 | -0.09(-2.13%) |
Apr 08, 2019 | 4.170 | 4.280 | 4.150 | 4.230 | 3,061,123 | +0.13(+3.17%) |
Apr 05, 2019 | 4.090 | 4.140 | 3.980 | 4.100 | 2,260,200 | +0.02(+0.49%) |
Apr 04, 2019 | 3.870 | 4.110 | 3.760 | 4.080 | 3,293,853 | +0.20(+5.15%) |
Apr 03, 2019 | 3.950 | 3.995 | 3.870 | 3.880 | 2,017,416 | -0.04(-1.02%) |
Apr 02, 2019 | 3.950 | 4.010 | 3.910 | 3.920 | 2,204,251 | -0.01(-0.25%) |
Apr 01, 2019 | 4.090 | 4.160 | 3.910 | 3.930 | 3,679,142 | -0.15(-3.68%) |
Mar 29, 2019 | 4.320 | 4.340 | 4.060 | 4.080 | 3,910,300 | -0.16(-3.77%) |
Mar 28, 2019 | 4.360 | 4.390 | 4.160 | 4.240 | 3,004,699 | -0.21(-4.72%) |
Mar 27, 2019 | 4.580 | 4.644 | 4.440 | 4.450 | 2,829,462 | -0.14(-3.05%) |
Mar 26, 2019 | 4.620 | 4.620 | 4.460 | 4.590 | 2,421,251 | -0.05(-1.08%) |
Mar 25, 2019 | 4.600 | 4.675 | 4.570 | 4.640 | 2,165,058 | +0.08(+1.75%) |
Mar 22, 2019 | 4.600 | 4.700 | 4.520 | 4.560 | 2,395,400 | -0.06(-1.30%) |
Mar 21, 2019 | 4.700 | 4.760 | 4.530 | 4.620 | 2,455,986 | -0.06(-1.28%) |
Mar 20, 2019 | 4.660 | 4.710 | 4.500 | 4.680 | 3,078,556 | +0.03(+0.65%) |
Mar 19, 2019 | 4.700 | 4.740 | 4.650 | 4.650 | 3,316,721 | +0.01(+0.22%) |
Mar 18, 2019 | 4.740 | 4.870 | 4.630 | 4.640 | 2,956,616 | -0.09(-1.90%) |
Mar 15, 2019 | 4.670 | 4.780 | 4.610 | 4.730 | 6,532,300 | +0.11(+2.38%) |
Mar 14, 2019 | 4.740 | 4.790 | 4.600 | 4.620 | 2,560,751 | -0.27(-5.52%) |
Mar 13, 2019 | 4.850 | 5.020 | 4.830 | 4.890 | 3,495,671 | +0.08(+1.66%) |
Mar 12, 2019 | 4.690 | 4.860 | 4.690 | 4.810 | 2,446,668 | +0.18(+3.89%) |
Mar 11, 2019 | 4.680 | 4.720 | 4.530 | 4.630 | 2,554,475 | -0.04(-0.86%) |
Mar 08, 2019 | 4.740 | 4.850 | 4.520 | 4.670 | 4,396,400 | +0.11(+2.41%) |
Mar 07, 2019 | 4.610 | 4.620 | 4.480 | 4.560 | 2,630,516 | -0.09(-1.94%) |
Mar 06, 2019 | 4.850 | 4.890 | 4.600 | 4.650 | 2,945,487 | -0.22(-4.52%) |
Mar 05, 2019 | 4.850 | 4.890 | 4.710 | 4.870 | 2,920,788 | +0.07(+1.46%) |
Mar 04, 2019 | 4.740 | 4.820 | 4.610 | 4.800 | 3,555,667 | +0.06(+1.27%) |
Mar 01, 2019 | 4.790 | 4.930 | 4.720 | 4.740 | 4,260,300 | -0.04(-0.84%) |
Feb 28, 2019 | 4.890 | 4.920 | 4.760 | 4.780 | 2,519,169 | -0.10(-2.05%) |
Feb 27, 2019 | 5.100 | 5.160 | 4.850 | 4.880 | 3,153,688 | -0.24(-4.69%) |
Feb 26, 2019 | 5.170 | 5.200 | 4.970 | 5.120 | 3,273,810 | -0.04(-0.78%) |
Feb 25, 2019 | 5.250 | 5.366 | 5.160 | 5.160 | 3,744,397 | -0.07(-1.34%) |
Feb 22, 2019 | 5.490 | 5.680 | 5.190 | 5.230 | 5,907,500 | -0.37(-6.61%) |
Feb 21, 2019 | 5.600 | 5.640 | 5.300 | 5.600 | 5,449,931 | +0.05(+0.90%) |
Feb 20, 2019 | 5.590 | 5.740 | 5.440 | 5.550 | 4,853,537 | +0.04(+0.73%) |
Feb 19, 2019 | 5.260 | 5.550 | 5.220 | 5.510 | 4,302,724 | +0.34(+6.58%) |
Feb 15, 2019 | 5.130 | 5.200 | 5.030 | 5.170 | 2,451,500 | +0.10(+1.97%) |
Feb 14, 2019 | 4.950 | 5.070 | 4.920 | 5.070 | 2,110,257 | +0.11(+2.22%) |
Feb 13, 2019 | 5.030 | 5.130 | 4.950 | 4.960 | 1,992,744 | -0.08(-1.59%) |
Feb 12, 2019 | 5.070 | 5.110 | 4.970 | 5.040 | 1,373,212 | +0.00(+0.00%) |
Feb 11, 2019 | 4.950 | 5.085 | 4.860 | 5.040 | 1,828,121 | +0.00(+0.00%) |
Feb 08, 2019 | 4.930 | 5.090 | 4.880 | 5.040 | 1,980,500 | +0.13(+2.65%) |
Feb 07, 2019 | 5.010 | 5.100 | 4.850 | 4.910 | 2,814,868 | -0.12(-2.39%) |
Feb 06, 2019 | 5.100 | 5.200 | 5.000 | 5.030 | 2,256,823 | -0.13(-2.52%) |
Feb 05, 2019 | 5.100 | 5.180 | 5.000 | 5.160 | 2,517,138 | +0.08(+1.57%) |
Feb 04, 2019 | 4.970 | 5.160 | 4.960 | 5.080 | 1,958,373 | +0.02(+0.40%) |