Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.590 | 4.620 | 4.310 | 4.450 | 270,965 | -0.16(-3.47%) |
Apr 29, 2019 | 4.570 | 4.620 | 4.460 | 4.610 | 279,847 | +0.08(+1.77%) |
Apr 26, 2019 | 4.540 | 4.550 | 4.470 | 4.530 | 97,900 | -0.02(-0.44%) |
Apr 25, 2019 | 4.350 | 4.610 | 4.336 | 4.550 | 430,052 | +0.15(+3.41%) |
Apr 24, 2019 | 4.210 | 4.570 | 4.150 | 4.400 | 442,867 | +0.18(+4.27%) |
Apr 23, 2019 | 3.980 | 4.260 | 3.980 | 4.220 | 207,728 | +0.22(+5.63%) |
Apr 22, 2019 | 4.050 | 4.100 | 3.960 | 3.995 | 123,036 | -0.12(-3.03%) |
Apr 18, 2019 | 3.970 | 4.140 | 3.940 | 4.120 | 157,300 | +0.14(+3.52%) |
Apr 17, 2019 | 3.910 | 4.000 | 3.780 | 3.980 | 154,688 | +0.12(+3.11%) |
Apr 16, 2019 | 4.040 | 4.090 | 3.830 | 3.860 | 325,364 | -0.21(-5.16%) |
Apr 15, 2019 | 4.250 | 4.390 | 4.050 | 4.070 | 107,532 | -0.17(-4.01%) |
Apr 12, 2019 | 4.290 | 4.360 | 4.060 | 4.240 | 150,200 | -0.01(-0.24%) |
Apr 11, 2019 | 4.300 | 4.300 | 4.220 | 4.250 | 116,320 | -0.02(-0.47%) |
Apr 10, 2019 | 4.250 | 4.279 | 4.150 | 4.270 | 117,652 | +0.02(+0.47%) |
Apr 09, 2019 | 4.160 | 4.290 | 4.096 | 4.250 | 235,158 | +0.11(+2.66%) |
Apr 08, 2019 | 4.190 | 4.210 | 4.100 | 4.140 | 69,948 | -0.07(-1.66%) |
Apr 05, 2019 | 4.200 | 4.240 | 4.139 | 4.210 | 138,700 | +0.04(+0.96%) |
Apr 04, 2019 | 4.090 | 4.180 | 4.021 | 4.170 | 103,481 | +0.09(+2.21%) |
Apr 03, 2019 | 4.180 | 4.180 | 3.980 | 4.080 | 133,769 | -0.04(-0.97%) |
Apr 02, 2019 | 4.181 | 4.181 | 4.070 | 4.120 | 119,873 | -0.07(-1.67%) |
Apr 01, 2019 | 4.190 | 4.270 | 4.110 | 4.190 | 220,923 | +0.00(+0.00%) |
Mar 29, 2019 | 4.100 | 4.200 | 4.060 | 4.190 | 290,200 | +0.10(+2.44%) |
Mar 28, 2019 | 4.020 | 4.100 | 3.940 | 4.090 | 253,298 | +0.04(+0.99%) |
Mar 27, 2019 | 3.960 | 4.080 | 3.920 | 4.050 | 109,899 | +0.08(+2.02%) |
Mar 26, 2019 | 4.130 | 4.170 | 3.910 | 3.970 | 226,680 | -0.16(-3.87%) |
Mar 25, 2019 | 3.950 | 4.140 | 3.900 | 4.130 | 272,458 | +0.18(+4.56%) |
Mar 22, 2019 | 3.920 | 4.020 | 3.890 | 3.950 | 163,300 | +0.00(+0.00%) |
Mar 21, 2019 | 3.870 | 4.040 | 3.870 | 3.950 | 177,262 | +0.06(+1.54%) |
Mar 20, 2019 | 3.930 | 4.080 | 3.870 | 3.890 | 168,763 | -0.10(-2.51%) |
Mar 19, 2019 | 4.020 | 4.100 | 3.890 | 3.990 | 169,754 | -0.01(-0.25%) |
Mar 18, 2019 | 3.850 | 4.000 | 3.820 | 4.000 | 315,654 | +0.22(+5.82%) |
Mar 15, 2019 | 3.750 | 3.860 | 3.683 | 3.780 | 273,800 | +0.04(+1.07%) |
Mar 14, 2019 | 3.920 | 4.110 | 3.740 | 3.740 | 578,600 | -0.18(-4.59%) |
Mar 13, 2019 | 3.770 | 3.990 | 3.670 | 3.920 | 270,924 | +0.18(+4.81%) |
Mar 12, 2019 | 3.560 | 3.770 | 3.510 | 3.740 | 145,252 | +0.19(+5.35%) |
Mar 11, 2019 | 3.540 | 3.560 | 3.470 | 3.550 | 147,539 | +0.01(+0.28%) |
Mar 08, 2019 | 3.520 | 3.710 | 3.450 | 3.540 | 229,300 | +0.11(+3.21%) |
Mar 07, 2019 | 3.540 | 3.540 | 3.400 | 3.430 | 138,986 | -0.05(-1.44%) |
Mar 06, 2019 | 3.530 | 3.560 | 3.410 | 3.480 | 135,294 | -0.03(-0.85%) |
Mar 05, 2019 | 3.500 | 3.570 | 3.430 | 3.510 | 47,543 | +0.02(+0.57%) |
Mar 04, 2019 | 3.500 | 3.570 | 3.450 | 3.490 | 117,725 | -0.01(-0.29%) |
Mar 01, 2019 | 3.550 | 3.590 | 3.460 | 3.500 | 150,500 | +0.01(+0.29%) |
Feb 28, 2019 | 3.670 | 3.710 | 3.420 | 3.490 | 243,461 | -0.17(-4.64%) |
Feb 27, 2019 | 3.710 | 3.710 | 3.620 | 3.660 | 139,728 | -0.10(-2.66%) |
Feb 26, 2019 | 3.950 | 3.950 | 3.750 | 3.760 | 202,345 | +0.01(+0.27%) |
Feb 25, 2019 | 3.850 | 3.850 | 3.640 | 3.750 | 201,254 | -0.09(-2.34%) |
Feb 22, 2019 | 3.830 | 3.900 | 3.790 | 3.840 | 96,300 | +0.00(+0.00%) |
Feb 21, 2019 | 3.950 | 3.950 | 3.730 | 3.840 | 309,680 | -0.07(-1.79%) |
Feb 20, 2019 | 3.900 | 4.000 | 3.700 | 3.910 | 525,805 | +0.04(+1.03%) |
Feb 19, 2019 | 3.800 | 3.890 | 3.680 | 3.870 | 200,203 | +0.09(+2.38%) |
Feb 15, 2019 | 3.610 | 3.820 | 3.600 | 3.780 | 471,400 | +0.20(+5.59%) |
Feb 14, 2019 | 3.770 | 3.780 | 3.500 | 3.580 | 236,843 | -0.06(-1.65%) |
Feb 13, 2019 | 3.530 | 3.650 | 3.530 | 3.640 | 88,478 | +0.10(+2.82%) |
Feb 12, 2019 | 3.550 | 3.640 | 3.470 | 3.540 | 189,047 | +0.01(+0.28%) |
Feb 11, 2019 | 3.550 | 3.550 | 3.490 | 3.530 | 67,395 | +0.05(+1.44%) |
Feb 08, 2019 | 3.570 | 3.590 | 3.480 | 3.480 | 119,500 | -0.06(-1.69%) |
Feb 07, 2019 | 3.600 | 3.700 | 3.410 | 3.540 | 274,998 | -0.06(-1.67%) |
Feb 06, 2019 | 3.500 | 3.600 | 3.460 | 3.600 | 171,819 | +0.10(+2.86%) |
Feb 05, 2019 | 3.400 | 3.540 | 3.380 | 3.500 | 245,207 | +0.10(+2.94%) |
Feb 04, 2019 | 3.350 | 3.440 | 3.346 | 3.400 | 86,073 | +0.03(+0.89%) |