Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.400 | 3.470 | 3.344 | 3.410 | 89,644 | +0.01(+0.29%) |
Apr 29, 2019 | 3.534 | 3.552 | 3.343 | 3.400 | 144,783 | -0.15(-4.35%) |
Apr 26, 2019 | 3.040 | 3.568 | 3.040 | 3.554 | 69,700 | +0.04(+1.27%) |
Apr 25, 2019 | 3.490 | 3.540 | 3.273 | 3.510 | 152,545 | -0.04(-1.13%) |
Apr 24, 2019 | 3.750 | 3.750 | 3.483 | 3.550 | 117,309 | -0.21(-5.69%) |
Apr 23, 2019 | 3.850 | 3.910 | 3.682 | 3.764 | 214,805 | -0.22(-5.45%) |
Apr 22, 2019 | 4.140 | 4.200 | 3.893 | 3.981 | 93,620 | -0.14(-3.37%) |
Apr 18, 2019 | 4.070 | 4.260 | 4.000 | 4.120 | 54,700 | +0.08(+1.98%) |
Apr 17, 2019 | 4.163 | 4.250 | 3.932 | 4.040 | 54,848 | -0.19(-4.49%) |
Apr 16, 2019 | 3.910 | 4.230 | 3.900 | 4.230 | 70,469 | +0.34(+8.74%) |
Apr 15, 2019 | 3.820 | 3.890 | 3.720 | 3.890 | 53,438 | +0.11(+2.91%) |
Apr 12, 2019 | 3.827 | 3.850 | 3.750 | 3.780 | 52,900 | -0.05(-1.24%) |
Apr 11, 2019 | 3.930 | 3.960 | 3.750 | 3.828 | 65,812 | -0.01(-0.33%) |
Apr 10, 2019 | 3.780 | 4.010 | 3.750 | 3.840 | 212,427 | +0.09(+2.40%) |
Apr 09, 2019 | 3.914 | 3.940 | 3.700 | 3.750 | 93,140 | -0.14(-3.60%) |
Apr 08, 2019 | 4.150 | 4.150 | 3.800 | 3.890 | 134,197 | -0.09(-2.26%) |
Apr 05, 2019 | 4.180 | 4.200 | 3.896 | 3.980 | 158,900 | -0.12(-2.93%) |
Apr 04, 2019 | 4.344 | 4.370 | 3.972 | 4.100 | 92,844 | -0.25(-5.66%) |
Apr 03, 2019 | 4.410 | 4.410 | 4.296 | 4.346 | 38,039 | +0.00(+0.02%) |
Apr 02, 2019 | 4.450 | 4.500 | 4.300 | 4.345 | 95,271 | -0.11(-2.36%) |
Apr 01, 2019 | 4.300 | 4.480 | 4.200 | 4.450 | 80,050 | +0.14(+3.25%) |
Mar 29, 2019 | 4.050 | 4.350 | 4.050 | 4.310 | 70,300 | +0.22(+5.38%) |
Mar 28, 2019 | 4.230 | 4.230 | 4.038 | 4.090 | 37,390 | -0.11(-2.62%) |
Mar 27, 2019 | 4.250 | 4.319 | 4.040 | 4.200 | 74,510 | +0.01(+0.15%) |
Mar 26, 2019 | 4.210 | 4.484 | 4.144 | 4.194 | 102,167 | +0.03(+0.84%) |
Mar 25, 2019 | 4.270 | 4.270 | 4.050 | 4.159 | 89,341 | -0.13(-3.14%) |
Mar 22, 2019 | 4.440 | 4.440 | 4.220 | 4.294 | 65,500 | -0.12(-2.73%) |
Mar 21, 2019 | 4.310 | 4.490 | 4.310 | 4.414 | 57,480 | -0.02(-0.36%) |
Mar 20, 2019 | 4.566 | 4.606 | 4.400 | 4.430 | 27,514 | -0.13(-2.85%) |
Mar 19, 2019 | 4.660 | 4.670 | 4.500 | 4.560 | 40,268 | -0.09(-1.94%) |
Mar 18, 2019 | 4.380 | 4.680 | 4.380 | 4.650 | 133,181 | +0.17(+3.89%) |
Mar 15, 2019 | 4.504 | 4.680 | 4.460 | 4.476 | 29,000 | -0.04(-0.97%) |
Mar 14, 2019 | 4.582 | 4.610 | 4.419 | 4.520 | 34,643 | -0.13(-2.80%) |
Mar 13, 2019 | 4.609 | 4.680 | 4.590 | 4.650 | 22,359 | +0.00(+0.00%) |
Mar 12, 2019 | 4.520 | 4.750 | 4.520 | 4.650 | 39,659 | -0.05(-0.97%) |
Mar 11, 2019 | 4.610 | 4.700 | 4.545 | 4.695 | 50,064 | +0.10(+2.10%) |
Mar 08, 2019 | 4.590 | 4.696 | 4.424 | 4.599 | 31,000 | -0.00(-0.05%) |
Mar 07, 2019 | 4.575 | 4.717 | 4.521 | 4.601 | 29,061 | +0.10(+2.19%) |
Mar 06, 2019 | 4.340 | 4.540 | 4.340 | 4.502 | 28,925 | +0.14(+3.20%) |
Mar 05, 2019 | 4.760 | 4.760 | 4.000 | 4.363 | 129,952 | -0.37(-7.79%) |
Mar 04, 2019 | 4.790 | 4.860 | 4.550 | 4.731 | 75,250 | -0.07(-1.45%) |
Mar 01, 2019 | 5.075 | 5.077 | 4.746 | 4.801 | 82,300 | -0.26(-5.05%) |
Feb 28, 2019 | 5.190 | 5.250 | 4.995 | 5.056 | 67,194 | -0.14(-2.71%) |
Feb 27, 2019 | 5.599 | 5.600 | 5.181 | 5.197 | 42,018 | -0.35(-6.36%) |
Feb 26, 2019 | 5.550 | 5.610 | 5.500 | 5.550 | 18,783 | +0.02(+0.28%) |
Feb 25, 2019 | 5.670 | 5.774 | 5.529 | 5.535 | 45,285 | -0.14(-2.39%) |
Feb 22, 2019 | 5.560 | 5.680 | 5.500 | 5.670 | 27,100 | +0.12(+2.07%) |
Feb 21, 2019 | 5.452 | 5.677 | 5.408 | 5.555 | 30,048 | +0.25(+4.81%) |
Feb 20, 2019 | 5.720 | 5.760 | 5.250 | 5.300 | 94,339 | -0.36(-6.33%) |
Feb 19, 2019 | 5.670 | 5.740 | 5.577 | 5.658 | 65,929 | +0.03(+0.55%) |
Feb 15, 2019 | 5.440 | 5.660 | 5.343 | 5.627 | 58,000 | +0.20(+3.77%) |
Feb 14, 2019 | 5.460 | 5.580 | 5.300 | 5.423 | 75,757 | -0.09(-1.61%) |
Feb 13, 2019 | 5.520 | 5.611 | 5.495 | 5.512 | 58,904 | -0.04(-0.64%) |
Feb 12, 2019 | 5.515 | 5.680 | 5.393 | 5.547 | 77,304 | +0.04(+0.67%) |
Feb 11, 2019 | 5.648 | 5.900 | 5.496 | 5.510 | 160,271 | -0.24(-4.13%) |
Feb 08, 2019 | 5.423 | 6.008 | 5.340 | 5.747 | 272,600 | +0.38(+7.01%) |
Feb 07, 2019 | 5.326 | 5.470 | 5.193 | 5.371 | 150,920 | +0.03(+0.50%) |
Feb 06, 2019 | 5.702 | 5.997 | 5.261 | 5.344 | 227,422 | -0.35(-6.11%) |
Feb 05, 2019 | 5.100 | 5.707 | 4.851 | 5.692 | 204,047 | +0.59(+11.51%) |
Feb 04, 2019 | 4.954 | 5.140 | 4.954 | 5.105 | 136,758 | +0.24(+4.98%) |