Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.720 | 3.750 | 3.600 | 3.670 | 16,950 | -0.05(-1.34%) |
Apr 29, 2019 | 3.800 | 4.000 | 3.700 | 3.720 | 34,696 | -0.04(-1.06%) |
Apr 26, 2019 | 3.800 | 3.901 | 3.745 | 3.760 | 9,300 | -0.04(-1.05%) |
Apr 25, 2019 | 3.780 | 3.840 | 3.715 | 3.800 | 28,885 | -0.02(-0.52%) |
Apr 24, 2019 | 3.950 | 3.951 | 3.790 | 3.820 | 62,919 | -0.17(-4.26%) |
Apr 23, 2019 | 4.000 | 4.060 | 3.970 | 3.990 | 23,023 | +0.03(+0.76%) |
Apr 22, 2019 | 4.000 | 4.020 | 3.920 | 3.960 | 16,217 | -0.07(-1.74%) |
Apr 18, 2019 | 4.050 | 4.100 | 3.920 | 4.030 | 49,800 | +0.00(+0.00%) |
Apr 17, 2019 | 3.980 | 4.070 | 3.850 | 4.030 | 75,404 | +0.06(+1.51%) |
Apr 16, 2019 | 4.130 | 4.160 | 3.910 | 3.970 | 59,066 | -0.16(-3.87%) |
Apr 15, 2019 | 4.150 | 4.259 | 4.070 | 4.130 | 60,303 | -0.02(-0.48%) |
Apr 12, 2019 | 4.210 | 4.250 | 4.125 | 4.150 | 36,300 | -0.02(-0.48%) |
Apr 11, 2019 | 4.210 | 4.320 | 4.150 | 4.170 | 53,053 | +0.00(+0.00%) |
Apr 10, 2019 | 4.160 | 4.390 | 4.150 | 4.170 | 86,690 | +0.05(+1.21%) |
Apr 09, 2019 | 4.230 | 4.440 | 4.050 | 4.120 | 95,478 | -0.24(-5.50%) |
Apr 08, 2019 | 4.430 | 4.430 | 4.200 | 4.360 | 333,840 | +0.18(+4.31%) |
Apr 05, 2019 | 3.580 | 4.200 | 3.580 | 4.180 | 459,900 | +0.57(+15.79%) |
Apr 04, 2019 | 3.520 | 3.647 | 3.500 | 3.610 | 44,444 | +0.13(+3.74%) |
Apr 03, 2019 | 3.610 | 3.658 | 3.377 | 3.480 | 61,807 | -0.04(-1.14%) |
Apr 02, 2019 | 3.700 | 3.760 | 3.457 | 3.520 | 67,136 | -0.13(-3.57%) |
Apr 01, 2019 | 3.660 | 3.750 | 3.650 | 3.651 | 64,338 | +0.01(+0.29%) |
Mar 29, 2019 | 3.590 | 3.730 | 3.560 | 3.640 | 78,000 | +0.09(+2.54%) |
Mar 28, 2019 | 3.440 | 3.590 | 3.370 | 3.550 | 78,852 | +0.18(+5.34%) |
Mar 27, 2019 | 3.380 | 3.480 | 3.290 | 3.370 | 117,335 | -0.02(-0.59%) |
Mar 26, 2019 | 3.370 | 3.760 | 3.260 | 3.390 | 1,026,807 | +0.15(+4.63%) |
Mar 25, 2019 | 3.240 | 3.260 | 3.240 | 3.240 | 9,391 | +0.02(+0.62%) |
Mar 22, 2019 | 3.250 | 3.250 | 3.190 | 3.220 | 6,300 | -0.02(-0.62%) |
Mar 21, 2019 | 3.300 | 3.330 | 3.210 | 3.240 | 21,953 | -0.05(-1.52%) |
Mar 20, 2019 | 3.320 | 3.350 | 3.290 | 3.290 | 7,607 | -0.03(-0.90%) |
Mar 19, 2019 | 3.304 | 3.320 | 3.251 | 3.320 | 41,504 | +0.04(+1.22%) |
Mar 18, 2019 | 3.240 | 3.365 | 3.226 | 3.280 | 131,954 | +0.05(+1.55%) |
Mar 15, 2019 | 3.190 | 3.250 | 3.190 | 3.230 | 6,800 | +0.04(+1.25%) |
Mar 14, 2019 | 3.250 | 3.250 | 3.150 | 3.190 | 72,903 | -0.05(-1.54%) |
Mar 13, 2019 | 3.250 | 3.250 | 3.230 | 3.240 | 8,584 | -0.00(-0.15%) |
Mar 12, 2019 | 3.230 | 3.250 | 3.220 | 3.245 | 16,351 | +0.02(+0.78%) |
Mar 11, 2019 | 3.250 | 3.250 | 3.200 | 3.220 | 7,759 | -0.02(-0.62%) |
Mar 08, 2019 | 3.260 | 3.320 | 3.224 | 3.240 | 9,900 | -0.01(-0.31%) |
Mar 07, 2019 | 3.200 | 3.280 | 3.200 | 3.250 | 22,341 | +0.06(+1.88%) |
Mar 06, 2019 | 3.200 | 3.250 | 3.170 | 3.190 | 24,751 | +0.02(+0.63%) |
Mar 05, 2019 | 3.190 | 3.210 | 3.170 | 3.170 | 18,336 | -0.06(-1.86%) |
Mar 04, 2019 | 3.290 | 3.330 | 3.200 | 3.230 | 9,897 | +0.02(+0.62%) |
Mar 01, 2019 | 3.240 | 3.250 | 3.170 | 3.210 | 10,000 | +0.01(+0.31%) |
Feb 28, 2019 | 3.160 | 3.220 | 3.160 | 3.200 | 25,049 | +0.07(+2.35%) |
Feb 27, 2019 | 3.158 | 3.200 | 3.120 | 3.126 | 7,053 | -0.03(-1.06%) |
Feb 26, 2019 | 3.150 | 3.217 | 3.150 | 3.160 | 13,076 | +0.02(+0.64%) |
Feb 25, 2019 | 3.150 | 3.200 | 3.100 | 3.140 | 23,241 | -0.03(-0.95%) |
Feb 22, 2019 | 3.160 | 3.190 | 3.160 | 3.170 | 6,400 | -0.03(-0.94%) |
Feb 21, 2019 | 3.240 | 3.240 | 3.150 | 3.200 | 16,163 | -0.01(-0.31%) |
Feb 20, 2019 | 3.300 | 3.325 | 3.210 | 3.210 | 21,359 | -0.07(-2.13%) |
Feb 19, 2019 | 3.260 | 3.290 | 3.250 | 3.280 | 10,886 | +0.03(+0.92%) |
Feb 15, 2019 | 3.290 | 3.340 | 3.240 | 3.250 | 20,900 | +0.01(+0.31%) |
Feb 14, 2019 | 3.210 | 3.320 | 3.210 | 3.240 | 4,082 | -0.01(-0.31%) |
Feb 13, 2019 | 3.260 | 3.300 | 3.245 | 3.250 | 15,086 | -0.05(-1.52%) |
Feb 12, 2019 | 3.310 | 3.310 | 3.200 | 3.300 | 43,285 | -0.01(-0.30%) |
Feb 11, 2019 | 3.280 | 3.320 | 3.180 | 3.310 | 49,323 | +0.02(+0.61%) |
Feb 08, 2019 | 3.270 | 3.350 | 3.250 | 3.290 | 18,900 | +0.03(+0.92%) |
Feb 07, 2019 | 3.260 | 3.340 | 3.241 | 3.260 | 12,198 | -0.01(-0.31%) |
Feb 06, 2019 | 3.260 | 3.290 | 3.180 | 3.270 | 22,687 | +0.01(+0.31%) |
Feb 05, 2019 | 3.300 | 3.384 | 3.200 | 3.260 | 23,004 | -0.02(-0.61%) |
Feb 04, 2019 | 3.190 | 3.310 | 3.160 | 3.280 | 60,657 | +0.10(+3.14%) |