Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.068 | 4.137 | 4.000 | 4.020 | 15,483 | -0.14(-3.37%) |
Apr 29, 2019 | 4.180 | 4.220 | 4.110 | 4.160 | 13,378 | -0.09(-2.12%) |
Apr 26, 2019 | 4.250 | 4.300 | 4.170 | 4.250 | 10,500 | -0.03(-0.70%) |
Apr 25, 2019 | 4.190 | 4.340 | 4.190 | 4.280 | 30,039 | +0.03(+0.71%) |
Apr 24, 2019 | 4.335 | 4.335 | 4.060 | 4.250 | 13,762 | +0.00(+0.00%) |
Apr 23, 2019 | 4.096 | 4.400 | 4.096 | 4.250 | 54,586 | +0.06(+1.43%) |
Apr 22, 2019 | 4.060 | 4.200 | 4.050 | 4.190 | 39,887 | +0.11(+2.70%) |
Apr 18, 2019 | 4.040 | 4.110 | 4.040 | 4.080 | 17,000 | +0.05(+1.24%) |
Apr 17, 2019 | 3.950 | 4.150 | 3.950 | 4.030 | 30,344 | +0.08(+2.03%) |
Apr 16, 2019 | 4.000 | 4.090 | 3.950 | 3.950 | 42,397 | -0.07(-1.74%) |
Apr 15, 2019 | 4.110 | 4.110 | 3.948 | 4.020 | 94,455 | -0.05(-1.23%) |
Apr 12, 2019 | 4.100 | 4.100 | 3.985 | 4.070 | 81,700 | +0.10(+2.52%) |
Apr 11, 2019 | 3.850 | 4.040 | 3.820 | 3.970 | 31,586 | -0.03(-0.75%) |
Apr 10, 2019 | 4.000 | 4.000 | 3.990 | 4.000 | 17,922 | +0.04(+1.01%) |
Apr 09, 2019 | 3.920 | 4.190 | 3.920 | 3.960 | 66,022 | -0.03(-0.75%) |
Apr 08, 2019 | 3.840 | 4.020 | 3.790 | 3.990 | 106,150 | +0.14(+3.64%) |
Apr 05, 2019 | 3.770 | 4.000 | 3.635 | 3.850 | 192,300 | +0.07(+1.85%) |
Apr 04, 2019 | 3.680 | 3.861 | 3.570 | 3.780 | 86,965 | +0.15(+4.13%) |
Apr 03, 2019 | 3.940 | 4.060 | 3.550 | 3.630 | 223,473 | -0.22(-5.71%) |
Apr 02, 2019 | 3.800 | 4.120 | 3.680 | 3.850 | 519,373 | +0.19(+5.19%) |
Apr 01, 2019 | 3.600 | 3.960 | 3.600 | 3.660 | 209,231 | +0.06(+1.67%) |
Mar 29, 2019 | 4.110 | 4.349 | 3.540 | 3.600 | 379,400 | -0.39(-9.77%) |
Mar 28, 2019 | 5.390 | 5.390 | 3.660 | 3.990 | 638,016 | -2.75(-40.80%) |
Mar 27, 2019 | 6.550 | 6.930 | 6.350 | 6.740 | 79,993 | +0.21(+3.22%) |
Mar 26, 2019 | 6.390 | 6.805 | 6.090 | 6.530 | 87,551 | +0.28(+4.48%) |
Mar 25, 2019 | 6.560 | 6.560 | 6.150 | 6.250 | 10,092 | -0.24(-3.70%) |
Mar 22, 2019 | 6.380 | 6.610 | 6.380 | 6.490 | 13,200 | +0.12(+1.88%) |
Mar 21, 2019 | 6.410 | 6.490 | 6.310 | 6.370 | 13,834 | -0.01(-0.16%) |
Mar 20, 2019 | 6.500 | 6.540 | 6.220 | 6.380 | 7,421 | -0.17(-2.60%) |
Mar 19, 2019 | 6.500 | 6.560 | 6.350 | 6.550 | 6,010 | +0.24(+3.80%) |
Mar 18, 2019 | 6.390 | 6.390 | 6.076 | 6.310 | 10,138 | -0.07(-1.10%) |
Mar 15, 2019 | 6.620 | 6.835 | 6.029 | 6.380 | 77,500 | -0.16(-2.45%) |
Mar 14, 2019 | 6.650 | 6.790 | 6.510 | 6.540 | 6,291 | -0.12(-1.80%) |
Mar 13, 2019 | 6.730 | 6.980 | 6.640 | 6.660 | 57,514 | -0.08(-1.19%) |
Mar 12, 2019 | 6.660 | 6.810 | 6.540 | 6.740 | 12,387 | -0.13(-1.89%) |
Mar 11, 2019 | 6.780 | 6.890 | 6.500 | 6.870 | 17,731 | +0.17(+2.54%) |
Mar 08, 2019 | 6.610 | 7.030 | 6.525 | 6.700 | 13,400 | +0.00(+0.00%) |
Mar 07, 2019 | 6.652 | 6.940 | 6.652 | 6.700 | 6,208 | -0.24(-3.46%) |
Mar 06, 2019 | 7.035 | 7.200 | 6.925 | 6.940 | 17,911 | -0.24(-3.34%) |
Mar 05, 2019 | 7.161 | 7.195 | 7.125 | 7.180 | 2,660 | +0.00(+0.00%) |
Mar 04, 2019 | 7.250 | 7.460 | 7.100 | 7.180 | 8,199 | -0.02(-0.28%) |
Mar 01, 2019 | 7.710 | 7.710 | 7.020 | 7.200 | 14,600 | +0.01(+0.14%) |
Feb 28, 2019 | 7.140 | 7.390 | 7.140 | 7.190 | 5,733 | -0.02(-0.28%) |
Feb 27, 2019 | 7.070 | 7.420 | 7.070 | 7.210 | 3,739 | +0.18(+2.56%) |
Feb 26, 2019 | 7.035 | 7.200 | 7.003 | 7.030 | 7,954 | -0.09(-1.26%) |
Feb 25, 2019 | 7.300 | 7.300 | 7.110 | 7.120 | 5,945 | -0.02(-0.28%) |
Feb 22, 2019 | 7.480 | 7.520 | 7.010 | 7.140 | 12,400 | -0.14(-1.92%) |
Feb 21, 2019 | 7.280 | 7.490 | 7.100 | 7.280 | 16,729 | +0.01(+0.14%) |
Feb 20, 2019 | 7.500 | 7.920 | 7.270 | 7.270 | 47,021 | -0.73(-9.13%) |
Feb 19, 2019 | 7.890 | 8.050 | 7.870 | 8.000 | 4,222 | +0.12(+1.52%) |
Feb 15, 2019 | 7.730 | 7.980 | 7.550 | 7.880 | 16,000 | +0.23(+3.01%) |
Feb 14, 2019 | 7.570 | 7.900 | 7.570 | 7.650 | 7,199 | +0.15(+2.00%) |
Feb 13, 2019 | 7.850 | 7.890 | 7.500 | 7.500 | 7,659 | -0.39(-4.94%) |
Feb 12, 2019 | 8.000 | 8.020 | 7.761 | 7.890 | 9,179 | +0.04(+0.51%) |
Feb 11, 2019 | 8.110 | 8.230 | 7.731 | 7.850 | 4,317 | -0.03(-0.38%) |
Feb 08, 2019 | 8.100 | 8.100 | 7.750 | 7.880 | 5,700 | +0.01(+0.13%) |
Feb 07, 2019 | 7.900 | 8.030 | 7.850 | 7.870 | 4,266 | -0.02(-0.25%) |
Feb 06, 2019 | 7.880 | 8.200 | 7.880 | 7.890 | 1,203 | -0.10(-1.25%) |
Feb 05, 2019 | 7.690 | 8.040 | 7.690 | 7.990 | 34,675 | +0.20(+2.57%) |
Feb 04, 2019 | 8.180 | 8.190 | 7.540 | 7.790 | 21,320 | -0.21(-2.62%) |
Feb 01, 2019 | 7.800 | 8.095 | 7.530 | 8.000 | 43,000 | +0.16(+2.04%) |
Jan 31, 2019 | 7.200 | 7.980 | 7.200 | 7.840 | 19,880 | -0.14(-1.75%) |
Jan 30, 2019 | 7.950 | 8.280 | 7.330 | 7.980 | 8,866 | +0.23(+2.97%) |
Jan 29, 2019 | 7.770 | 7.770 | 7.160 | 7.750 | 8,604 | -0.03(-0.39%) |
Jan 28, 2019 | 7.920 | 7.920 | 7.510 | 7.780 | 3,184 | -0.21(-2.63%) |
Jan 25, 2019 | 7.710 | 8.170 | 7.625 | 7.990 | 9,500 | +0.36(+4.72%) |
Jan 24, 2019 | 7.700 | 8.225 | 7.613 | 7.630 | 5,007 | -0.07(-0.91%) |
Jan 23, 2019 | 8.000 | 8.450 | 7.600 | 7.700 | 13,182 | -0.21(-2.65%) |
Jan 22, 2019 | 8.140 | 8.260 | 7.810 | 7.910 | 21,398 | -0.29(-3.54%) |
Jan 18, 2019 | 8.230 | 8.450 | 8.080 | 8.200 | 38,900 | +0.01(+0.12%) |
Jan 17, 2019 | 8.580 | 8.730 | 8.150 | 8.190 | 32,900 | -0.45(-5.21%) |
Jan 16, 2019 | 8.760 | 9.353 | 8.380 | 8.640 | 19,344 | -0.11(-1.26%) |
Jan 15, 2019 | 8.570 | 8.930 | 8.050 | 8.750 | 36,836 | +0.24(+2.82%) |
Jan 14, 2019 | 8.250 | 8.640 | 8.250 | 8.510 | 12,193 | +0.20(+2.41%) |
Jan 11, 2019 | 8.230 | 8.520 | 7.800 | 8.310 | 43,400 | +0.01(+0.12%) |
Jan 10, 2019 | 8.390 | 8.700 | 8.260 | 8.300 | 43,471 | -0.15(-1.78%) |
Jan 09, 2019 | 8.670 | 8.820 | 8.210 | 8.450 | 83,411 | -0.20(-2.31%) |
Jan 08, 2019 | 8.010 | 8.830 | 7.566 | 8.650 | 108,949 | +0.70(+8.81%) |
Jan 07, 2019 | 8.120 | 8.250 | 7.780 | 7.950 | 94,570 | -0.12(-1.49%) |
Jan 04, 2019 | 7.870 | 8.110 | 7.710 | 8.070 | 50,600 | +0.24(+3.07%) |
Jan 03, 2019 | 7.750 | 8.160 | 7.680 | 7.830 | 44,073 | +0.05(+0.64%) |
Jan 02, 2019 | 7.640 | 8.290 | 7.010 | 7.780 | 64,951 | +0.03(+0.39%) |
Dec 31, 2018 | 7.170 | 7.890 | 7.050 | 7.750 | 43,400 | +0.56(+7.79%) |
Dec 28, 2018 | 7.310 | 7.310 | 6.820 | 7.190 | 78,600 | -0.09(-1.24%) |
Dec 27, 2018 | 8.040 | 8.040 | 6.670 | 7.280 | 121,248 | -0.81(-10.01%) |
Dec 26, 2018 | 8.000 | 8.190 | 7.670 | 8.090 | 33,042 | +0.17(+2.15%) |
Dec 24, 2018 | 8.020 | 8.020 | 7.480 | 7.920 | 9,200 | +0.04(+0.51%) |
Dec 21, 2018 | 7.730 | 8.075 | 7.660 | 7.880 | 946,600 | +0.00(+0.00%) |
Dec 20, 2018 | 7.830 | 7.920 | 7.640 | 7.880 | 155,668 | -0.05(-0.63%) |
Dec 19, 2018 | 7.890 | 8.110 | 7.785 | 7.930 | 129,460 | -0.01(-0.13%) |
Dec 18, 2018 | 7.990 | 8.005 | 7.470 | 7.940 | 96,436 | -0.03(-0.38%) |
Dec 17, 2018 | 7.910 | 8.000 | 7.420 | 7.970 | 62,854 | -0.02(-0.25%) |
Dec 14, 2018 | 7.750 | 8.050 | 7.530 | 7.990 | 101,500 | -0.05(-0.62%) |
Dec 13, 2018 | 8.000 | 8.125 | 7.540 | 8.040 | 35,864 | -0.11(-1.35%) |
Dec 12, 2018 | 8.140 | 8.290 | 7.150 | 8.150 | 87,229 | +0.03(+0.37%) |
Dec 11, 2018 | 8.000 | 8.480 | 7.467 | 8.120 | 47,177 | +0.27(+3.44%) |
Dec 10, 2018 | 7.900 | 8.010 | 7.295 | 7.850 | 52,240 | +0.01(+0.13%) |
Dec 07, 2018 | 7.600 | 8.240 | 7.370 | 7.840 | 71,300 | +0.22(+2.89%) |
Dec 06, 2018 | 7.990 | 8.500 | 7.550 | 7.620 | 217,535 | -0.58(-7.07%) |
Dec 04, 2018 | 8.810 | 9.450 | 8.000 | 8.200 | 236,100 | -0.63(-7.13%) |
Dec 03, 2018 | 7.750 | 9.748 | 7.190 | 8.830 | 105,511 | +0.95(+12.06%) |
Nov 30, 2018 | 6.960 | 8.000 | 6.960 | 7.880 | 50,900 | +0.88(+12.57%) |
Nov 29, 2018 | 6.840 | 7.140 | 6.570 | 7.000 | 41,425 | +0.19(+2.79%) |
Nov 28, 2018 | 6.210 | 7.000 | 6.210 | 6.810 | 30,674 | +0.56(+8.96%) |
Nov 27, 2018 | 7.100 | 7.200 | 6.250 | 6.250 | 94,218 | -0.81(-11.47%) |
Nov 26, 2018 | 7.770 | 8.140 | 6.950 | 7.060 | 35,969 | -0.34(-4.59%) |
Nov 23, 2018 | 6.950 | 8.100 | 6.950 | 7.400 | 22,500 | +0.70(+10.45%) |
Nov 21, 2018 | 6.700 | 6.700 | 6.700 | 0 | -0.43(-6.03%) | |
Nov 20, 2018 | 7.000 | 7.500 | 7.000 | 7.130 | 21,036 | +0.13(+1.86%) |
Nov 19, 2018 | 7.450 | 7.780 | 6.950 | 7.000 | 32,490 | -0.53(-7.04%) |
Nov 16, 2018 | 7.560 | 8.000 | 7.480 | 7.530 | 42,300 | -0.03(-0.40%) |
Nov 15, 2018 | 7.580 | 8.095 | 7.360 | 7.560 | 36,073 | +0.01(+0.13%) |
Nov 14, 2018 | 7.000 | 8.100 | 6.700 | 7.550 | 46,730 | -0.11(-1.44%) |
Nov 13, 2018 | 8.630 | 8.670 | 7.035 | 7.660 | 59,606 | -0.86(-10.09%) |
Nov 12, 2018 | 8.700 | 8.800 | 8.210 | 8.520 | 53,336 | -0.08(-0.93%) |
Nov 09, 2018 | 8.580 | 8.900 | 8.415 | 8.600 | 4,100 | -0.10(-1.15%) |
Nov 08, 2018 | 8.590 | 9.000 | 8.300 | 8.700 | 12,954 | -0.12(-1.36%) |
Nov 07, 2018 | 8.860 | 8.860 | 8.310 | 8.820 | 7,493 | -0.03(-0.34%) |
Nov 06, 2018 | 8.740 | 8.900 | 8.290 | 8.850 | 22,515 | +0.15(+1.72%) |
Nov 05, 2018 | 8.690 | 8.780 | 8.200 | 8.700 | 12,367 | +0.02(+0.23%) |
Nov 02, 2018 | 8.810 | 8.830 | 8.610 | 8.680 | 7,100 | -0.07(-0.80%) |
Nov 01, 2018 | 8.740 | 8.970 | 8.456 | 8.750 | 23,056 | +0.05(+0.57%) |
Oct 31, 2018 | 8.760 | 8.990 | 8.170 | 8.700 | 16,007 | -0.01(-0.11%) |
Oct 30, 2018 | 8.390 | 9.040 | 8.390 | 8.710 | 79,087 | +0.40(+4.81%) |
Oct 29, 2018 | 8.460 | 8.500 | 8.150 | 8.310 | 91,819 | -0.19(-2.24%) |
Oct 26, 2018 | 8.750 | 8.900 | 8.250 | 8.500 | 71,600 | -0.51(-5.66%) |
Oct 25, 2018 | 8.750 | 9.140 | 8.250 | 9.010 | 102,794 | +1.01(+12.62%) |
Oct 24, 2018 | 8.840 | 8.840 | 7.300 | 8.000 | 86,048 | -0.88(-9.91%) |
Oct 23, 2018 | 9.200 | 9.200 | 8.601 | 8.880 | 66,360 | -0.32(-3.48%) |
Oct 22, 2018 | 9.190 | 9.400 | 8.560 | 9.200 | 152,036 | +0.17(+1.88%) |
Oct 19, 2018 | 8.160 | 9.900 | 8.060 | 9.030 | 351,900 | +0.88(+10.80%) |