Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.809 | 3.918 | 3.809 | 3.918 | 13,237 | +0.12(+3.14%) |
Apr 29, 2019 | 3.741 | 3.805 | 3.632 | 3.799 | 12,449 | +0.14(+3.82%) |
Apr 26, 2019 | 3.809 | 3.946 | 3.652 | 3.659 | 57,422 | -0.19(-4.96%) |
Apr 25, 2019 | 3.857 | 3.925 | 3.842 | 3.850 | 13,186 | -0.03(-0.70%) |
Apr 24, 2019 | 3.891 | 3.891 | 3.815 | 3.878 | 5,027 | +0.01(+0.35%) |
Apr 23, 2019 | 3.796 | 3.925 | 3.789 | 3.864 | 27,870 | +0.09(+2.35%) |
Apr 22, 2019 | 3.714 | 3.804 | 3.714 | 3.775 | 12,852 | +0.06(+1.65%) |
Apr 18, 2019 | 3.714 | 3.714 | 3.714 | 3.714 | 878 | -0.05(-1.27%) |
Apr 17, 2019 | 3.755 | 3.789 | 3.721 | 3.761 | 8,080 | +0.01(+0.18%) |
Apr 16, 2019 | 3.652 | 3.775 | 3.652 | 3.755 | 39,823 | +0.10(+2.80%) |
Apr 15, 2019 | 3.577 | 3.652 | 3.577 | 3.652 | 23,669 | +0.02(+0.56%) |
Apr 12, 2019 | 3.564 | 3.632 | 3.502 | 3.632 | 16,845 | +0.05(+1.33%) |
Apr 11, 2019 | 3.584 | 3.584 | 3.523 | 3.584 | 13,933 | +0.02(+0.57%) |
Apr 10, 2019 | 3.475 | 3.565 | 3.454 | 3.564 | 31,075 | +0.05(+1.36%) |
Apr 09, 2019 | 3.516 | 3.533 | 3.454 | 3.516 | 166,317 | -0.01(-0.19%) |
Apr 08, 2019 | 3.550 | 3.570 | 3.523 | 3.523 | 13,505 | -0.01(-0.39%) |
Apr 05, 2019 | 3.557 | 3.570 | 3.529 | 3.536 | 10,693 | +0.01(+0.39%) |
Apr 04, 2019 | 3.584 | 3.584 | 3.488 | 3.523 | 41,563 | -0.04(-1.01%) |
Apr 03, 2019 | 3.570 | 3.576 | 3.550 | 3.558 | 3,815 | -0.02(-0.53%) |
Apr 02, 2019 | 3.574 | 3.577 | 3.574 | 3.577 | 14,913 | -0.01(-0.19%) |
Apr 01, 2019 | 3.584 | 3.584 | 3.536 | 3.584 | 5,582 | +0.00(+0.00%) |
Mar 29, 2019 | 3.523 | 3.615 | 3.482 | 3.584 | 74,707 | +0.11(+3.11%) |
Mar 28, 2019 | 3.476 | 3.476 | 3.476 | 3.476 | 1,072 | +0.01(+0.23%) |
Mar 27, 2019 | 3.468 | 3.512 | 3.454 | 3.468 | 27,914 | +0.02(+0.59%) |
Mar 26, 2019 | 3.454 | 3.471 | 3.441 | 3.447 | 33,826 | +0.00(+0.00%) |
Mar 25, 2019 | 3.502 | 3.553 | 3.434 | 3.447 | 55,897 | -0.03(-0.98%) |
Mar 22, 2019 | 3.448 | 3.485 | 3.447 | 3.482 | 31,347 | +0.00(+0.00%) |
Mar 21, 2019 | 3.475 | 3.516 | 3.447 | 3.482 | 32,213 | +0.03(+0.79%) |
Mar 20, 2019 | 3.570 | 3.570 | 3.454 | 3.454 | 36,129 | -0.16(-4.53%) |
Mar 19, 2019 | 3.523 | 3.618 | 3.523 | 3.618 | 3,224 | +0.07(+1.92%) |
Mar 18, 2019 | 3.454 | 3.550 | 3.447 | 3.550 | 10,369 | +0.07(+1.96%) |
Mar 15, 2019 | 3.536 | 3.625 | 3.447 | 3.482 | 58,300 | -0.05(-1.35%) |
Mar 14, 2019 | 3.557 | 3.584 | 3.461 | 3.529 | 50,414 | -0.03(-0.77%) |
Mar 13, 2019 | 3.516 | 3.557 | 3.434 | 3.557 | 56,190 | +0.10(+2.96%) |
Mar 12, 2019 | 3.557 | 3.687 | 3.454 | 3.454 | 117,554 | -0.06(-1.75%) |
Mar 11, 2019 | 3.509 | 3.741 | 3.461 | 3.516 | 113,770 | -0.01(-0.39%) |
Mar 08, 2019 | 3.509 | 3.680 | 3.502 | 3.529 | 28,125 | +0.03(+0.78%) |
Mar 07, 2019 | 3.550 | 3.584 | 3.502 | 3.502 | 21,019 | -0.04(-1.16%) |
Mar 06, 2019 | 3.536 | 3.570 | 3.529 | 3.543 | 680,221 | +0.01(+0.39%) |
Mar 05, 2019 | 3.502 | 3.748 | 3.502 | 3.529 | 31,079 | -0.02(-0.66%) |
Mar 04, 2019 | 3.575 | 3.591 | 3.516 | 3.553 | 23,241 | +0.00(+0.08%) |
Mar 01, 2019 | 3.523 | 3.625 | 3.523 | 3.550 | 94,336 | +0.03(+0.78%) |
Feb 28, 2019 | 3.680 | 3.700 | 3.523 | 3.523 | 114,908 | -0.12(-3.37%) |
Feb 27, 2019 | 3.598 | 3.790 | 3.598 | 3.645 | 35,504 | +0.05(+1.33%) |
Feb 26, 2019 | 3.884 | 3.884 | 3.505 | 3.598 | 391,523 | -0.33(-8.35%) |
Feb 25, 2019 | 3.905 | 3.980 | 3.884 | 3.925 | 21,700 | +0.02(+0.52%) |
Feb 22, 2019 | 3.871 | 3.905 | 3.802 | 3.905 | 43,213 | +0.03(+0.70%) |
Feb 21, 2019 | 3.768 | 3.878 | 3.721 | 3.878 | 148,828 | +0.15(+4.03%) |
Feb 20, 2019 | 3.762 | 3.762 | 3.700 | 3.727 | 14,252 | -0.03(-0.73%) |
Feb 19, 2019 | 3.789 | 3.802 | 3.693 | 3.755 | 31,106 | +0.00(+0.00%) |
Feb 15, 2019 | 3.789 | 3.816 | 3.755 | 3.755 | 11,279 | -0.01(-0.36%) |
Feb 14, 2019 | 3.794 | 3.801 | 3.748 | 3.768 | 21,729 | -0.01(-0.36%) |
Feb 13, 2019 | 3.741 | 3.782 | 3.734 | 3.782 | 16,984 | +0.05(+1.47%) |
Feb 12, 2019 | 3.734 | 3.775 | 3.721 | 3.727 | 20,333 | +0.03(+0.74%) |
Feb 11, 2019 | 3.693 | 3.741 | 3.632 | 3.700 | 32,589 | +0.01(+0.37%) |
Feb 08, 2019 | 3.727 | 3.727 | 3.686 | 3.686 | 16,259 | -0.02(-0.55%) |
Feb 07, 2019 | 3.690 | 3.719 | 3.686 | 3.707 | 2,682 | +0.01(+0.37%) |
Feb 06, 2019 | 3.680 | 3.801 | 3.680 | 3.693 | 14,682 | -0.03(-0.73%) |
Feb 05, 2019 | 3.843 | 3.884 | 3.721 | 3.721 | 30,133 | -0.15(-3.88%) |
Feb 04, 2019 | 3.823 | 3.884 | 3.686 | 3.871 | 12,764 | +0.12(+3.09%) |