Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.290 | 3.400 | 3.290 | 3.310 | 86,407 | -0.05(-1.49%) |
Apr 29, 2019 | 3.310 | 3.360 | 3.216 | 3.360 | 23,969 | +0.04(+1.20%) |
Apr 26, 2019 | 3.330 | 3.360 | 3.300 | 3.320 | 7,700 | -0.03(-0.90%) |
Apr 25, 2019 | 3.430 | 3.430 | 3.335 | 3.350 | 14,399 | -0.06(-1.76%) |
Apr 24, 2019 | 3.450 | 3.450 | 3.260 | 3.410 | 43,918 | +0.09(+2.71%) |
Apr 23, 2019 | 3.350 | 3.450 | 3.266 | 3.320 | 58,430 | -0.08(-2.35%) |
Apr 22, 2019 | 3.400 | 3.540 | 3.280 | 3.400 | 227,834 | -0.55(-13.92%) |
Apr 18, 2019 | 3.590 | 3.971 | 3.590 | 3.950 | 17,200 | +0.35(+9.57%) |
Apr 17, 2019 | 3.600 | 3.605 | 3.560 | 3.605 | 30,662 | +0.00(+0.14%) |
Apr 16, 2019 | 3.610 | 3.623 | 3.600 | 3.600 | 23,453 | +0.00(+0.00%) |
Apr 15, 2019 | 3.630 | 3.697 | 3.600 | 3.600 | 15,920 | -0.06(-1.57%) |
Apr 12, 2019 | 3.658 | 3.670 | 3.640 | 3.657 | 38,700 | +0.01(+0.20%) |
Apr 11, 2019 | 3.640 | 3.690 | 3.600 | 3.650 | 26,130 | +0.00(+0.00%) |
Apr 10, 2019 | 3.790 | 3.800 | 3.600 | 3.650 | 87,162 | -0.06(-1.62%) |
Apr 09, 2019 | 3.910 | 3.910 | 3.650 | 3.710 | 10,092 | -0.19(-4.87%) |
Apr 08, 2019 | 3.870 | 3.900 | 3.650 | 3.900 | 51,815 | +0.05(+1.30%) |
Apr 05, 2019 | 3.750 | 3.850 | 3.450 | 3.850 | 155,300 | +0.10(+2.67%) |
Apr 04, 2019 | 4.000 | 4.020 | 3.750 | 3.750 | 66,255 | -0.29(-7.18%) |
Apr 03, 2019 | 4.085 | 4.150 | 3.800 | 4.040 | 54,838 | +0.03(+0.75%) |
Apr 02, 2019 | 4.410 | 4.410 | 4.010 | 4.010 | 7,534 | -0.36(-8.24%) |
Apr 01, 2019 | 4.530 | 4.540 | 4.370 | 4.370 | 26,276 | -0.17(-3.74%) |
Mar 29, 2019 | 4.470 | 4.550 | 4.430 | 4.540 | 21,200 | +0.08(+1.79%) |
Mar 28, 2019 | 4.510 | 4.775 | 4.430 | 4.460 | 45,262 | +0.00(+0.00%) |
Mar 27, 2019 | 4.310 | 4.800 | 4.310 | 4.460 | 117,945 | +0.19(+4.45%) |
Mar 26, 2019 | 4.250 | 4.371 | 4.090 | 4.270 | 31,994 | +0.02(+0.47%) |
Mar 25, 2019 | 4.000 | 4.480 | 3.800 | 4.250 | 222,245 | +0.30(+7.59%) |
Mar 22, 2019 | 3.350 | 3.950 | 3.350 | 3.950 | 233,000 | +0.61(+18.26%) |
Mar 21, 2019 | 3.390 | 3.400 | 3.280 | 3.340 | 33,360 | +0.01(+0.45%) |
Mar 20, 2019 | 3.428 | 3.448 | 3.300 | 3.325 | 48,926 | +0.04(+1.06%) |
Mar 19, 2019 | 3.360 | 3.430 | 3.200 | 3.290 | 76,000 | -0.02(-0.60%) |
Mar 18, 2019 | 3.240 | 3.480 | 3.150 | 3.310 | 53,899 | +0.07(+2.16%) |
Mar 15, 2019 | 3.100 | 3.285 | 3.080 | 3.240 | 64,500 | +0.14(+4.52%) |
Mar 14, 2019 | 3.160 | 3.200 | 3.100 | 3.100 | 24,164 | -0.04(-1.27%) |
Mar 13, 2019 | 3.250 | 3.300 | 3.140 | 3.140 | 42,575 | -0.11(-3.38%) |
Mar 12, 2019 | 3.300 | 3.300 | 3.200 | 3.250 | 28,160 | -0.08(-2.40%) |
Mar 11, 2019 | 3.343 | 3.360 | 3.300 | 3.330 | 41,682 | +0.03(+0.91%) |
Mar 08, 2019 | 3.360 | 3.360 | 3.300 | 3.300 | 63,400 | -0.05(-1.49%) |
Mar 07, 2019 | 3.450 | 3.500 | 3.350 | 3.350 | 13,877 | -0.10(-2.90%) |
Mar 06, 2019 | 3.500 | 3.640 | 3.350 | 3.450 | 28,047 | +0.09(+2.68%) |
Mar 05, 2019 | 3.460 | 3.500 | 3.210 | 3.360 | 179,132 | -0.04(-1.18%) |
Mar 04, 2019 | 3.460 | 3.470 | 3.300 | 3.400 | 31,675 | -0.05(-1.45%) |
Mar 01, 2019 | 3.440 | 3.460 | 3.390 | 3.450 | 9,100 | +0.10(+2.99%) |
Feb 28, 2019 | 3.580 | 3.800 | 3.300 | 3.350 | 48,660 | -0.30(-8.22%) |
Feb 27, 2019 | 3.650 | 3.670 | 3.500 | 3.650 | 8,035 | +0.01(+0.27%) |
Feb 26, 2019 | 3.670 | 3.670 | 3.550 | 3.640 | 17,345 | -0.03(-0.82%) |
Feb 25, 2019 | 3.600 | 3.720 | 3.417 | 3.670 | 25,776 | +0.09(+2.51%) |
Feb 22, 2019 | 3.490 | 3.760 | 3.490 | 3.580 | 23,700 | +0.06(+1.70%) |
Feb 21, 2019 | 3.580 | 3.800 | 3.320 | 3.520 | 68,242 | -0.10(-2.76%) |
Feb 20, 2019 | 3.420 | 3.732 | 3.350 | 3.620 | 83,723 | +0.17(+4.93%) |
Feb 19, 2019 | 3.200 | 3.480 | 3.200 | 3.450 | 40,540 | +0.29(+9.18%) |
Feb 15, 2019 | 3.450 | 3.450 | 3.100 | 3.160 | 26,500 | -0.02(-0.63%) |
Feb 14, 2019 | 3.340 | 3.347 | 3.166 | 3.180 | 19,416 | -0.12(-3.64%) |
Feb 13, 2019 | 3.300 | 3.650 | 3.300 | 3.300 | 15,349 | +0.04(+1.23%) |
Feb 12, 2019 | 3.450 | 3.460 | 3.000 | 3.260 | 266,791 | -0.18(-5.23%) |
Feb 11, 2019 | 3.810 | 4.100 | 3.383 | 3.440 | 101,339 | -0.37(-9.71%) |
Feb 08, 2019 | 4.000 | 4.000 | 3.810 | 3.810 | 5,300 | -0.09(-2.31%) |
Feb 07, 2019 | 4.000 | 4.000 | 3.900 | 3.900 | 3,731 | -0.10(-2.50%) |
Feb 06, 2019 | 4.030 | 4.200 | 3.850 | 4.000 | 20,922 | -0.02(-0.50%) |
Feb 05, 2019 | 4.190 | 4.190 | 3.850 | 4.020 | 6,089 | +0.02(+0.50%) |
Feb 04, 2019 | 4.250 | 4.250 | 3.950 | 4.000 | 32,481 | +0.00(+0.00%) |