Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.260 | 4.290 | 4.160 | 4.160 | 56,197 | -0.06(-1.42%) |
Apr 29, 2019 | 4.200 | 4.280 | 4.190 | 4.220 | 147,296 | +0.02(+0.48%) |
Apr 26, 2019 | 4.280 | 4.280 | 4.190 | 4.200 | 67,700 | +0.01(+0.24%) |
Apr 25, 2019 | 4.280 | 4.280 | 4.190 | 4.190 | 39,417 | -0.09(-2.10%) |
Apr 24, 2019 | 4.270 | 4.290 | 4.225 | 4.280 | 76,260 | +0.02(+0.47%) |
Apr 23, 2019 | 4.230 | 4.350 | 4.100 | 4.260 | 122,672 | +0.18(+4.41%) |
Apr 22, 2019 | 4.140 | 4.190 | 3.960 | 4.080 | 135,027 | -0.10(-2.39%) |
Apr 18, 2019 | 4.210 | 4.240 | 4.030 | 4.180 | 46,700 | -0.04(-0.95%) |
Apr 17, 2019 | 4.290 | 4.340 | 4.210 | 4.220 | 38,855 | -0.08(-1.81%) |
Apr 16, 2019 | 4.250 | 4.341 | 4.200 | 4.298 | 36,795 | +0.03(+0.65%) |
Apr 15, 2019 | 4.400 | 4.500 | 4.210 | 4.270 | 49,496 | -0.16(-3.61%) |
Apr 12, 2019 | 4.470 | 4.470 | 4.360 | 4.430 | 17,100 | -0.02(-0.45%) |
Apr 11, 2019 | 4.380 | 4.500 | 4.380 | 4.450 | 40,462 | +0.05(+1.14%) |
Apr 10, 2019 | 4.310 | 4.505 | 4.310 | 4.400 | 16,165 | +0.05(+1.15%) |
Apr 09, 2019 | 4.410 | 4.520 | 4.320 | 4.350 | 25,756 | -0.07(-1.58%) |
Apr 08, 2019 | 4.510 | 4.510 | 4.400 | 4.420 | 26,517 | -0.09(-2.00%) |
Apr 05, 2019 | 4.550 | 4.590 | 4.390 | 4.510 | 37,800 | +0.05(+1.12%) |
Apr 04, 2019 | 4.470 | 4.540 | 4.460 | 4.460 | 13,928 | +0.04(+0.90%) |
Apr 03, 2019 | 4.510 | 4.570 | 4.410 | 4.420 | 51,974 | -0.11(-2.43%) |
Apr 02, 2019 | 4.500 | 4.553 | 4.463 | 4.530 | 15,723 | -0.02(-0.44%) |
Apr 01, 2019 | 4.577 | 4.577 | 4.500 | 4.550 | 19,372 | +0.03(+0.66%) |
Mar 29, 2019 | 4.440 | 4.600 | 4.440 | 4.520 | 23,000 | +0.08(+1.80%) |
Mar 28, 2019 | 4.540 | 4.550 | 4.400 | 4.440 | 38,796 | -0.07(-1.55%) |
Mar 27, 2019 | 4.300 | 4.586 | 4.300 | 4.510 | 42,356 | +0.11(+2.50%) |
Mar 26, 2019 | 4.510 | 4.800 | 4.381 | 4.400 | 70,566 | -0.14(-3.08%) |
Mar 25, 2019 | 4.720 | 4.840 | 4.520 | 4.540 | 43,335 | -0.15(-3.20%) |
Mar 22, 2019 | 4.780 | 4.970 | 4.630 | 4.690 | 71,700 | -0.19(-3.99%) |
Mar 21, 2019 | 4.890 | 5.080 | 4.680 | 4.885 | 46,544 | +0.17(+3.50%) |
Mar 20, 2019 | 4.860 | 4.946 | 4.720 | 4.720 | 22,903 | -0.10(-2.07%) |
Mar 19, 2019 | 4.850 | 4.950 | 4.720 | 4.820 | 41,036 | -0.04(-0.82%) |
Mar 18, 2019 | 4.960 | 5.110 | 4.850 | 4.860 | 34,203 | -0.13(-2.61%) |
Mar 15, 2019 | 5.100 | 5.100 | 4.868 | 4.990 | 45,800 | -0.01(-0.20%) |
Mar 14, 2019 | 5.040 | 5.220 | 5.000 | 5.000 | 37,115 | -0.09(-1.77%) |
Mar 13, 2019 | 5.090 | 5.180 | 5.080 | 5.090 | 31,822 | -0.03(-0.59%) |
Mar 12, 2019 | 5.080 | 5.176 | 5.030 | 5.120 | 22,179 | +0.05(+0.99%) |
Mar 11, 2019 | 4.950 | 5.144 | 4.950 | 5.070 | 25,298 | +0.16(+3.26%) |
Mar 08, 2019 | 4.950 | 5.040 | 4.650 | 4.910 | 78,500 | -0.03(-0.61%) |
Mar 07, 2019 | 4.970 | 5.095 | 4.920 | 4.940 | 25,573 | -0.03(-0.60%) |
Mar 06, 2019 | 5.110 | 5.170 | 4.950 | 4.970 | 44,068 | -0.21(-4.05%) |
Mar 05, 2019 | 5.240 | 5.334 | 5.180 | 5.180 | 26,890 | -0.11(-2.08%) |
Mar 04, 2019 | 5.160 | 5.470 | 5.050 | 5.290 | 54,788 | +0.19(+3.73%) |
Mar 01, 2019 | 5.060 | 5.190 | 5.060 | 5.100 | 16,700 | +0.04(+0.79%) |
Feb 28, 2019 | 4.930 | 5.125 | 4.930 | 5.060 | 18,613 | +0.02(+0.40%) |
Feb 27, 2019 | 5.200 | 5.203 | 4.900 | 5.040 | 60,376 | -0.16(-3.08%) |
Feb 26, 2019 | 5.470 | 5.470 | 5.175 | 5.200 | 34,522 | -0.24(-4.41%) |
Feb 25, 2019 | 5.500 | 5.590 | 5.050 | 5.440 | 74,246 | +0.03(+0.55%) |
Feb 22, 2019 | 5.360 | 5.480 | 5.300 | 5.410 | 17,600 | +0.02(+0.37%) |
Feb 21, 2019 | 5.680 | 5.700 | 5.360 | 5.390 | 77,421 | -0.14(-2.53%) |
Feb 20, 2019 | 5.350 | 5.600 | 5.350 | 5.530 | 95,891 | +0.19(+3.56%) |
Feb 19, 2019 | 5.250 | 5.410 | 5.170 | 5.340 | 91,160 | +0.17(+3.29%) |
Feb 15, 2019 | 5.050 | 5.290 | 5.020 | 5.170 | 86,200 | +0.14(+2.78%) |
Feb 14, 2019 | 5.030 | 5.150 | 4.950 | 5.030 | 103,834 | +0.05(+1.00%) |
Feb 13, 2019 | 4.910 | 5.050 | 4.910 | 4.980 | 49,786 | +0.05(+1.01%) |
Feb 12, 2019 | 5.050 | 5.120 | 4.930 | 4.930 | 49,500 | -0.10(-1.99%) |
Feb 11, 2019 | 5.000 | 5.110 | 4.907 | 5.030 | 79,749 | +0.02(+0.40%) |
Feb 08, 2019 | 5.120 | 5.120 | 4.970 | 5.010 | 35,400 | -0.02(-0.40%) |
Feb 07, 2019 | 5.070 | 5.070 | 4.894 | 5.030 | 33,635 | -0.02(-0.40%) |
Feb 06, 2019 | 4.950 | 5.050 | 4.830 | 5.050 | 37,539 | +0.13(+2.64%) |
Feb 05, 2019 | 5.050 | 5.100 | 4.873 | 4.920 | 59,546 | -0.15(-2.96%) |
Feb 04, 2019 | 5.100 | 5.187 | 5.070 | 5.070 | 63,632 | -0.05(-0.98%) |