Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.523 | 4.523 | 4.449 | 4.503 | 2,332 | -0.02(-0.44%) |
Apr 29, 2019 | 4.463 | 4.523 | 4.463 | 4.523 | 1,446 | +0.02(+0.44%) |
Apr 26, 2019 | 4.383 | 4.543 | 4.383 | 4.503 | 1,405 | +0.22(+5.12%) |
Apr 25, 2019 | 4.443 | 4.543 | 4.284 | 4.284 | 1,145 | -0.33(-7.13%) |
Apr 24, 2019 | 4.583 | 4.612 | 4.583 | 4.612 | 4,463 | +0.00(+0.00%) |
Apr 23, 2019 | 4.662 | 4.662 | 4.583 | 4.612 | 9,742 | +0.13(+2.89%) |
Apr 22, 2019 | 4.528 | 4.528 | 4.393 | 4.483 | 2,041 | -0.15(-3.23%) |
Apr 18, 2019 | 4.483 | 4.632 | 4.433 | 4.632 | 3,914 | +0.18(+4.03%) |
Apr 17, 2019 | 4.294 | 4.473 | 4.294 | 4.453 | 13,308 | +0.22(+5.18%) |
Apr 16, 2019 | 4.314 | 4.333 | 4.234 | 4.234 | 3,270 | -0.06(-1.39%) |
Apr 15, 2019 | 4.194 | 4.314 | 4.194 | 4.294 | 32,327 | +0.04(+0.93%) |
Apr 12, 2019 | 4.244 | 4.264 | 4.194 | 4.254 | 37,743 | +0.01(+0.24%) |
Apr 11, 2019 | 4.234 | 4.244 | 4.184 | 4.244 | 4,453 | +0.06(+1.43%) |
Apr 10, 2019 | 4.284 | 4.304 | 4.184 | 4.184 | 1,565 | -0.10(-2.33%) |
Apr 09, 2019 | 4.284 | 4.284 | 4.284 | 4.284 | 173 | +0.02(+0.47%) |
Apr 08, 2019 | 4.264 | 4.264 | 4.264 | 4.264 | 449 | -0.02(-0.47%) |
Apr 05, 2019 | 4.314 | 4.314 | 4.284 | 4.284 | 903 | -0.05(-1.15%) |
Apr 04, 2019 | 4.314 | 4.333 | 4.314 | 4.333 | 202 | +0.00(+0.00%) |
Apr 03, 2019 | 4.333 | 4.333 | 4.327 | 4.333 | 507 | +0.00(+0.00%) |
Apr 02, 2019 | 4.294 | 4.333 | 4.294 | 4.333 | 741 | +0.02(+0.46%) |
Apr 01, 2019 | 4.314 | 4.314 | 4.314 | 110 | +0.00(+0.00%) | |
Mar 29, 2019 | 4.284 | 4.333 | 4.236 | 4.314 | 11,945 | +0.03(+0.70%) |
Mar 28, 2019 | 4.274 | 4.284 | 4.234 | 4.284 | 2,922 | +0.03(+0.70%) |
Mar 27, 2019 | 4.234 | 4.267 | 4.174 | 4.254 | 4,936 | +0.02(+0.47%) |
Mar 26, 2019 | 4.124 | 4.234 | 4.124 | 4.234 | 4,305 | +0.07(+1.67%) |
Mar 25, 2019 | 4.174 | 4.284 | 4.134 | 4.164 | 10,650 | +0.05(+1.28%) |
Mar 22, 2019 | 4.094 | 4.124 | 4.094 | 4.111 | 803 | +0.03(+0.66%) |
Mar 21, 2019 | 4.084 | 4.164 | 4.084 | 4.084 | 5,077 | -0.08(-1.91%) |
Mar 20, 2019 | 4.084 | 4.164 | 4.084 | 4.164 | 980 | +0.02(+0.48%) |
Mar 19, 2019 | 4.084 | 4.144 | 4.035 | 4.144 | 13,086 | +0.06(+1.46%) |
Mar 18, 2019 | 4.084 | 4.109 | 3.990 | 4.084 | 2,121 | -0.03(-0.73%) |
Mar 15, 2019 | 4.114 | 4.114 | 4.114 | 4.114 | 2,609 | +0.06(+1.47%) |
Mar 14, 2019 | 3.985 | 4.097 | 3.985 | 4.055 | 2,182 | -0.08(-1.93%) |
Mar 13, 2019 | 3.965 | 4.206 | 3.965 | 4.134 | 6,505 | +0.18(+4.53%) |
Mar 12, 2019 | 3.965 | 3.965 | 3.955 | 3.955 | 642 | +0.03(+0.76%) |
Mar 11, 2019 | 3.915 | 3.925 | 3.915 | 3.925 | 1,195 | +0.09(+2.34%) |
Mar 08, 2019 | 3.786 | 3.835 | 3.786 | 3.835 | 1,806 | +0.00(+0.00%) |
Mar 07, 2019 | 3.786 | 3.835 | 3.786 | 3.835 | 9,616 | +0.02(+0.52%) |
Mar 06, 2019 | 3.801 | 3.831 | 3.796 | 3.815 | 9,129 | -0.08(-2.05%) |
Mar 05, 2019 | 3.905 | 3.915 | 3.746 | 3.895 | 9,378 | -0.02(-0.51%) |
Mar 04, 2019 | 3.915 | 3.934 | 3.845 | 3.915 | 22,510 | -0.03(-0.76%) |
Mar 01, 2019 | 3.965 | 3.965 | 3.716 | 3.945 | 11,041 | -0.04(-1.00%) |
Feb 28, 2019 | 3.935 | 4.055 | 3.935 | 3.985 | 18,149 | +0.01(+0.38%) |
Feb 27, 2019 | 3.935 | 3.985 | 3.935 | 3.970 | 7,839 | +0.03(+0.89%) |
Feb 26, 2019 | 4.114 | 4.114 | 3.935 | 3.935 | 27,043 | -0.15(-3.66%) |
Feb 25, 2019 | 4.234 | 4.313 | 4.084 | 4.084 | 20,602 | -0.20(-4.65%) |
Feb 22, 2019 | 4.284 | 4.294 | 4.254 | 4.284 | 2,007 | -0.01(-0.35%) |
Feb 21, 2019 | 4.234 | 4.299 | 4.234 | 4.299 | 1,488 | +0.00(+0.12%) |
Feb 20, 2019 | 4.294 | 4.314 | 4.264 | 4.294 | 3,019 | +0.00(+0.00%) |
Feb 19, 2019 | 4.294 | 4.294 | 4.294 | 4.294 | 1,419 | +0.00(+0.00%) |
Feb 15, 2019 | 4.275 | 4.309 | 4.275 | 4.294 | 1,907 | +0.03(+0.70%) |
Feb 14, 2019 | 4.274 | 4.274 | 4.264 | 4.264 | 2,003 | -0.01(-0.23%) |
Feb 13, 2019 | 4.274 | 4.274 | 4.274 | 4.274 | 721 | +0.07(+1.66%) |
Feb 12, 2019 | 4.144 | 4.254 | 4.144 | 4.204 | 2,101 | +0.14(+3.43%) |
Feb 11, 2019 | 4.134 | 4.333 | 4.064 | 4.064 | 29,130 | -0.18(-4.23%) |
Feb 08, 2019 | 4.264 | 4.264 | 4.134 | 4.244 | 18,269 | +0.03(+0.71%) |
Feb 07, 2019 | 4.214 | 4.214 | 4.214 | 4.214 | 353 | +0.05(+1.20%) |
Feb 06, 2019 | 4.214 | 4.214 | 4.124 | 4.164 | 4,434 | +0.00(+0.00%) |
Feb 05, 2019 | 4.184 | 4.234 | 4.104 | 4.164 | 9,788 | -0.01(-0.24%) |
Feb 04, 2019 | 4.161 | 4.174 | 4.161 | 4.174 | 471 | +0.02(+0.48%) |