Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.529 | 3.579 | 3.360 | 3.399 | 1,466,840 | -0.11(-3.13%) |
Apr 29, 2019 | 3.509 | 3.609 | 3.429 | 3.509 | 1,806,757 | +0.02(+0.57%) |
Apr 26, 2019 | 3.409 | 3.539 | 3.404 | 3.489 | 937,503 | +0.07(+2.04%) |
Apr 25, 2019 | 3.360 | 3.469 | 3.250 | 3.419 | 1,011,352 | +0.03(+0.88%) |
Apr 24, 2019 | 3.370 | 3.389 | 3.275 | 3.389 | 1,160,910 | +0.02(+0.59%) |
Apr 23, 2019 | 3.370 | 3.489 | 3.320 | 3.370 | 1,265,066 | -0.02(-0.59%) |
Apr 22, 2019 | 3.380 | 3.449 | 3.345 | 3.389 | 1,265,262 | +0.02(+0.59%) |
Apr 18, 2019 | 3.599 | 3.609 | 3.340 | 3.370 | 2,010,727 | -0.24(-6.63%) |
Apr 17, 2019 | 3.788 | 3.798 | 3.559 | 3.609 | 1,405,984 | -0.17(-4.49%) |
Apr 16, 2019 | 3.738 | 3.838 | 3.659 | 3.778 | 1,203,559 | +0.04(+1.07%) |
Apr 15, 2019 | 3.768 | 3.818 | 3.629 | 3.738 | 1,305,987 | -0.02(-0.53%) |
Apr 12, 2019 | 3.808 | 3.943 | 3.738 | 3.758 | 1,029,388 | -0.03(-0.79%) |
Apr 11, 2019 | 3.858 | 3.858 | 3.679 | 3.788 | 1,612,353 | -0.06(-1.55%) |
Apr 10, 2019 | 3.998 | 4.067 | 3.818 | 3.848 | 2,578,634 | -0.16(-3.98%) |
Apr 09, 2019 | 3.968 | 4.072 | 3.933 | 4.008 | 1,950,425 | +0.02(+0.50%) |
Apr 08, 2019 | 3.978 | 4.037 | 3.895 | 3.988 | 1,676,493 | +0.01(+0.25%) |
Apr 05, 2019 | 4.087 | 4.177 | 3.968 | 3.978 | 1,342,758 | -0.08(-1.97%) |
Apr 04, 2019 | 4.008 | 4.157 | 3.888 | 4.057 | 2,124,562 | +0.06(+1.50%) |
Apr 03, 2019 | 4.107 | 4.227 | 3.948 | 3.998 | 2,059,449 | -0.08(-1.96%) |
Apr 02, 2019 | 4.127 | 4.277 | 3.938 | 4.077 | 1,649,004 | -0.07(-1.68%) |
Apr 01, 2019 | 4.107 | 4.287 | 4.057 | 4.147 | 1,570,529 | +0.06(+1.46%) |
Mar 29, 2019 | 4.067 | 4.307 | 3.998 | 4.087 | 1,928,372 | +0.03(+0.74%) |
Mar 28, 2019 | 4.147 | 4.187 | 4.018 | 4.057 | 943,799 | -0.09(-2.16%) |
Mar 27, 2019 | 4.177 | 4.277 | 4.117 | 4.147 | 944,106 | -0.03(-0.72%) |
Mar 26, 2019 | 4.247 | 4.337 | 4.157 | 4.177 | 1,094,594 | -0.07(-1.64%) |
Mar 25, 2019 | 4.366 | 4.394 | 4.137 | 4.247 | 3,147,573 | -0.10(-2.29%) |
Mar 22, 2019 | 4.536 | 4.609 | 4.346 | 4.346 | 1,517,299 | -0.21(-4.60%) |
Mar 21, 2019 | 4.546 | 4.690 | 4.536 | 4.556 | 1,084,881 | +0.00(+0.00%) |
Mar 20, 2019 | 4.476 | 4.576 | 4.366 | 4.556 | 1,853,186 | +0.03(+0.66%) |
Mar 19, 2019 | 4.526 | 4.586 | 4.426 | 4.526 | 1,566,886 | +0.00(+0.00%) |
Mar 18, 2019 | 4.825 | 4.825 | 4.396 | 4.526 | 2,009,377 | -0.30(-6.20%) |
Mar 15, 2019 | 4.735 | 5.004 | 4.715 | 4.825 | 5,124,571 | +0.10(+2.11%) |
Mar 14, 2019 | 4.785 | 4.925 | 4.695 | 4.725 | 1,404,633 | -0.08(-1.61%) |
Mar 13, 2019 | 4.693 | 4.902 | 4.643 | 4.803 | 1,529,688 | +0.10(+2.12%) |
Mar 12, 2019 | 4.743 | 4.892 | 4.603 | 4.703 | 1,668,993 | -0.04(-0.84%) |
Mar 11, 2019 | 4.484 | 4.793 | 4.374 | 4.743 | 2,195,967 | +0.32(+7.21%) |
Mar 08, 2019 | 4.613 | 4.653 | 4.424 | 4.424 | 2,148,565 | -0.23(-4.93%) |
Mar 07, 2019 | 4.703 | 4.813 | 4.623 | 4.653 | 2,019,430 | -0.04(-0.85%) |
Mar 06, 2019 | 5.211 | 5.301 | 4.683 | 4.693 | 3,273,441 | -0.54(-10.29%) |
Mar 05, 2019 | 5.679 | 5.679 | 5.111 | 5.231 | 2,768,337 | -0.44(-7.73%) |
Mar 04, 2019 | 6.038 | 6.058 | 5.550 | 5.669 | 1,961,580 | -0.37(-6.11%) |
Mar 01, 2019 | 6.307 | 6.317 | 5.988 | 6.038 | 1,712,388 | -0.18(-2.88%) |
Feb 28, 2019 | 6.217 | 6.307 | 6.038 | 6.217 | 1,848,905 | +0.03(+0.48%) |
Feb 27, 2019 | 6.048 | 6.247 | 5.978 | 6.188 | 1,199,297 | +0.11(+1.80%) |
Feb 26, 2019 | 6.387 | 6.477 | 5.988 | 6.078 | 2,303,740 | -0.32(-4.98%) |
Feb 25, 2019 | 6.347 | 6.716 | 6.297 | 6.397 | 2,120,326 | +0.04(+0.63%) |
Feb 22, 2019 | 6.576 | 6.576 | 6.227 | 6.357 | 2,454,269 | -0.24(-3.63%) |
Feb 21, 2019 | 6.447 | 6.676 | 6.387 | 6.596 | 2,259,150 | +0.07(+1.07%) |
Feb 20, 2019 | 6.506 | 7.124 | 6.247 | 6.526 | 9,550,922 | -1.38(-17.51%) |
Feb 19, 2019 | 7.652 | 8.051 | 7.652 | 7.911 | 1,750,002 | +0.24(+3.12%) |
Feb 15, 2019 | 7.543 | 7.792 | 7.463 | 7.672 | 1,148,450 | +0.15(+1.99%) |
Feb 14, 2019 | 7.523 | 7.602 | 7.403 | 7.523 | 774,003 | -0.04(-0.53%) |
Feb 13, 2019 | 7.632 | 7.732 | 7.363 | 7.563 | 1,192,079 | -0.08(-1.04%) |
Feb 12, 2019 | 7.533 | 7.792 | 7.473 | 7.642 | 811,697 | +0.20(+2.68%) |
Feb 11, 2019 | 7.294 | 7.483 | 7.089 | 7.443 | 971,969 | +0.15(+2.05%) |
Feb 08, 2019 | 7.543 | 7.543 | 7.074 | 7.294 | 885,299 | -0.24(-3.17%) |
Feb 07, 2019 | 7.602 | 7.732 | 7.323 | 7.533 | 1,116,946 | -0.07(-0.92%) |
Feb 06, 2019 | 7.672 | 7.852 | 7.498 | 7.602 | 1,096,532 | -0.12(-1.55%) |
Feb 05, 2019 | 7.533 | 8.190 | 7.503 | 7.722 | 1,048,727 | +0.23(+3.06%) |
Feb 04, 2019 | 7.483 | 7.523 | 7.363 | 7.493 | 887,152 | -0.02(-0.27%) |