Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.380 | 4.570 | 4.350 | 4.480 | 3,884,635 | +0.12(+2.75%) |
Apr 29, 2019 | 4.240 | 4.460 | 4.160 | 4.360 | 3,427,507 | +0.13(+3.07%) |
Apr 26, 2019 | 4.240 | 4.270 | 4.180 | 4.230 | 1,710,233 | +0.03(+0.71%) |
Apr 25, 2019 | 4.310 | 4.340 | 4.170 | 4.200 | 1,748,146 | -0.13(-3.00%) |
Apr 24, 2019 | 4.210 | 4.350 | 4.140 | 4.330 | 2,417,525 | +0.12(+2.85%) |
Apr 23, 2019 | 4.190 | 4.260 | 4.120 | 4.210 | 2,078,273 | +0.03(+0.72%) |
Apr 22, 2019 | 4.030 | 4.180 | 3.940 | 4.180 | 2,752,044 | +0.27(+6.91%) |
Apr 18, 2019 | 3.910 | 3.910 | 3.910 | 0 | -0.10(-2.49%) | |
Apr 17, 2019 | 4.000 | 4.040 | 3.920 | 4.010 | 2,577,065 | +0.06(+1.52%) |
Apr 16, 2019 | 4.090 | 4.130 | 3.950 | 3.950 | 2,926,365 | -0.04(-1.00%) |
Apr 15, 2019 | 4.170 | 4.190 | 3.900 | 3.990 | 3,740,497 | -0.21(-5.00%) |
Apr 12, 2019 | 4.200 | 4.380 | 4.190 | 4.200 | 2,285,083 | +0.03(+0.72%) |
Apr 11, 2019 | 4.380 | 4.470 | 4.150 | 4.170 | 2,540,730 | -0.22(-5.01%) |
Apr 10, 2019 | 4.070 | 4.390 | 4.060 | 4.390 | 3,570,073 | +0.29(+7.07%) |
Apr 09, 2019 | 4.270 | 4.270 | 4.040 | 4.100 | 3,039,708 | -0.19(-4.43%) |
Apr 08, 2019 | 4.410 | 4.420 | 4.250 | 4.290 | 1,904,943 | -0.10(-2.28%) |
Apr 05, 2019 | 4.300 | 4.480 | 4.250 | 4.390 | 4,084,750 | +0.16(+3.78%) |
Apr 04, 2019 | 4.500 | 4.510 | 4.190 | 4.230 | 4,697,641 | -0.29(-6.42%) |
Apr 03, 2019 | 4.640 | 4.740 | 4.500 | 4.520 | 2,948,211 | -0.18(-3.83%) |
Apr 02, 2019 | 4.770 | 4.790 | 4.670 | 4.700 | 2,182,153 | -0.13(-2.69%) |
Apr 01, 2019 | 4.890 | 4.890 | 4.730 | 4.830 | 2,077,933 | +0.01(+0.21%) |
Mar 29, 2019 | 4.810 | 4.920 | 4.770 | 4.820 | 2,690,544 | +0.04(+0.84%) |
Mar 28, 2019 | 4.690 | 4.850 | 4.460 | 4.780 | 5,033,562 | +0.16(+3.46%) |
Mar 27, 2019 | 4.930 | 4.960 | 4.460 | 4.620 | 6,811,428 | -0.29(-5.91%) |
Mar 26, 2019 | 5.000 | 5.080 | 4.850 | 4.910 | 3,823,023 | +0.03(+0.61%) |
Mar 25, 2019 | 4.770 | 5.060 | 4.770 | 4.880 | 5,086,351 | +0.11(+2.31%) |
Mar 22, 2019 | 4.890 | 5.000 | 4.750 | 4.770 | 5,627,788 | -0.25(-4.98%) |
Mar 21, 2019 | 4.920 | 5.180 | 4.750 | 5.020 | 9,494,410 | -0.05(-0.99%) |
Mar 20, 2019 | 5.100 | 5.320 | 4.920 | 5.070 | 11,779,448 | -0.41(-7.48%) |
Mar 19, 2019 | 5.260 | 5.810 | 5.220 | 5.480 | 17,678,640 | +0.38(+7.45%) |
Mar 18, 2019 | 4.580 | 5.180 | 4.570 | 5.100 | 11,292,584 | +0.54(+11.84%) |
Mar 15, 2019 | 4.360 | 4.560 | 4.360 | 4.560 | 4,879,967 | +0.15(+3.40%) |
Mar 14, 2019 | 4.370 | 4.420 | 4.260 | 4.410 | 2,119,723 | +0.06(+1.38%) |
Mar 13, 2019 | 4.380 | 4.440 | 4.310 | 4.350 | 2,671,571 | +0.05(+1.16%) |
Mar 12, 2019 | 4.400 | 4.450 | 4.280 | 4.300 | 3,139,399 | -0.10(-2.27%) |
Mar 11, 2019 | 4.330 | 4.430 | 4.300 | 4.400 | 2,863,244 | +0.14(+3.29%) |
Mar 08, 2019 | 4.120 | 4.270 | 4.020 | 4.260 | 4,455,332 | +0.00(+0.00%) |
Mar 07, 2019 | 4.530 | 4.530 | 4.220 | 4.260 | 4,603,619 | -0.21(-4.70%) |
Mar 06, 2019 | 4.450 | 4.620 | 4.360 | 4.470 | 6,339,051 | +0.05(+1.13%) |
Mar 05, 2019 | 4.190 | 4.450 | 4.140 | 4.420 | 6,401,482 | +0.27(+6.51%) |
Mar 04, 2019 | 4.400 | 4.570 | 4.040 | 4.150 | 9,228,355 | -0.23(-5.25%) |
Mar 01, 2019 | 4.000 | 4.430 | 3.980 | 4.380 | 7,418,596 | +0.39(+9.77%) |
Feb 28, 2019 | 3.900 | 4.030 | 3.890 | 3.990 | 2,822,178 | +0.08(+2.05%) |
Feb 27, 2019 | 4.080 | 4.090 | 3.850 | 3.910 | 4,559,549 | -0.13(-3.22%) |
Feb 26, 2019 | 3.860 | 4.050 | 3.850 | 4.040 | 5,293,147 | +0.21(+5.48%) |
Feb 25, 2019 | 3.750 | 3.830 | 3.690 | 3.830 | 2,762,435 | +0.14(+3.79%) |
Feb 22, 2019 | 3.750 | 3.780 | 3.640 | 3.690 | 1,725,885 | -0.02(-0.54%) |
Feb 21, 2019 | 3.730 | 3.770 | 3.670 | 3.710 | 2,176,220 | +0.01(+0.27%) |
Feb 20, 2019 | 3.590 | 3.720 | 3.520 | 3.700 | 2,214,401 | +0.08(+2.21%) |
Feb 19, 2019 | 3.760 | 3.820 | 3.570 | 3.620 | 2,559,060 | -0.16(-4.23%) |
Feb 15, 2019 | 3.780 | 3.780 | 3.780 | 0 | +0.05(+1.34%) | |
Feb 14, 2019 | 3.580 | 3.750 | 3.530 | 3.730 | 4,316,425 | +0.17(+4.78%) |
Feb 13, 2019 | 3.330 | 3.560 | 3.310 | 3.560 | 4,141,036 | +0.25(+7.55%) |
Feb 12, 2019 | 3.080 | 3.400 | 3.060 | 3.310 | 3,889,071 | +0.13(+4.09%) |
Feb 11, 2019 | 3.410 | 3.410 | 3.180 | 3.180 | 2,777,778 | -0.24(-7.02%) |
Feb 08, 2019 | 3.550 | 3.600 | 3.390 | 3.420 | 5,815,606 | +0.00(+0.00%) |
Feb 07, 2019 | 3.300 | 3.480 | 3.290 | 3.420 | 3,080,007 | +0.03(+0.88%) |
Feb 06, 2019 | 3.600 | 3.650 | 3.270 | 3.390 | 5,178,409 | -0.28(-7.63%) |
Feb 05, 2019 | 3.840 | 3.850 | 3.600 | 3.670 | 4,075,997 | -0.11(-2.91%) |
Feb 04, 2019 | 3.700 | 3.900 | 3.650 | 3.780 | 6,739,362 | +0.15(+4.13%) |