Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.917 | 3.917 | 3.917 | 3.917 | 21 | -0.03(-0.68%) |
Apr 29, 2019 | 3.941 | 3.944 | 3.941 | 3.944 | 59 | +0.02(+0.42%) |
Apr 28, 2019 | 3.928 | 3.928 | 3.928 | 3.928 | 1 | -0.00(-0.07%) |
Apr 26, 2019 | 3.953 | 3.966 | 3.920 | 3.930 | 8,997 | -0.02(-0.56%) |
Apr 25, 2019 | 3.953 | 3.953 | 3.952 | 3.953 | 109 | -0.04(-0.93%) |
Apr 24, 2019 | 3.990 | 3.990 | 3.990 | 3.990 | 112 | +0.07(+1.81%) |
Apr 23, 2019 | 3.920 | 3.921 | 3.919 | 3.919 | 122 | -0.02(-0.40%) |
Apr 22, 2019 | 3.935 | 3.935 | 3.934 | 3.934 | 19 | -0.00(-0.00%) |
Apr 19, 2019 | 3.934 | 3.934 | 3.934 | 3.934 | 1 | +0.01(+0.20%) |
Apr 18, 2019 | 3.927 | 3.927 | 3.927 | 3.927 | 30 | -0.01(-0.26%) |
Apr 17, 2019 | 3.940 | 3.940 | 3.937 | 3.937 | 142 | +0.03(+0.86%) |
Apr 16, 2019 | 3.903 | 3.904 | 3.903 | 3.903 | 88 | +0.03(+0.85%) |
Apr 15, 2019 | 3.870 | 3.871 | 3.870 | 3.871 | 82 | -0.01(-0.26%) |
Apr 12, 2019 | 3.881 | 3.881 | 3.881 | 0 | +0.02(+0.65%) | |
Apr 11, 2019 | 3.858 | 3.858 | 3.856 | 3.856 | 148 | +0.03(+0.84%) |
Apr 10, 2019 | 3.824 | 3.824 | 3.823 | 3.823 | 68 | -0.02(-0.65%) |
Apr 09, 2019 | 3.847 | 3.849 | 3.847 | 3.848 | 85 | +0.00(+0.00%) |
Apr 08, 2019 | 3.851 | 3.851 | 3.848 | 3.848 | 76 | -0.03(-0.66%) |
Apr 07, 2019 | 3.874 | 3.874 | 3.874 | 3.874 | 1 | +0.00(+0.03%) |
Apr 05, 2019 | 3.858 | 3.873 | 3.844 | 3.873 | 10,334 | +0.02(+0.39%) |
Apr 04, 2019 | 3.858 | 3.858 | 3.857 | 3.858 | 104 | -0.01(-0.28%) |
Apr 03, 2019 | 3.870 | 3.870 | 3.868 | 3.868 | 138 | +0.02(+0.41%) |
Apr 02, 2019 | 3.856 | 3.856 | 3.852 | 3.852 | 113 | +0.00(+0.11%) |
Apr 01, 2019 | 3.849 | 3.849 | 3.848 | 3.848 | 47 | -0.07(-1.85%) |
Mar 29, 2019 | 3.921 | 3.921 | 3.921 | 0 | +0.02(+0.59%) | |
Mar 28, 2019 | 3.901 | 3.901 | 3.898 | 3.898 | 52 | -0.09(-2.30%) |
Mar 27, 2019 | 3.993 | 3.993 | 3.989 | 3.989 | 33 | +0.11(+2.95%) |
Mar 26, 2019 | 3.873 | 3.876 | 3.872 | 3.875 | 105 | +0.02(+0.56%) |
Mar 25, 2019 | 3.854 | 3.854 | 3.853 | 3.854 | 100 | -0.05(-1.28%) |
Mar 24, 2019 | 3.903 | 3.903 | 3.903 | 3.903 | 1 | +0.00(+0.02%) |
Mar 22, 2019 | 3.792 | 3.908 | 3.791 | 3.903 | 9,213 | +0.11(+2.95%) |
Mar 21, 2019 | 3.792 | 3.792 | 3.791 | 3.791 | 63 | +0.02(+0.45%) |
Mar 20, 2019 | 3.776 | 3.776 | 3.774 | 3.774 | 132 | -0.01(-0.36%) |
Mar 19, 2019 | 3.788 | 3.788 | 3.787 | 3.787 | 124 | -0.00(-0.08%) |
Mar 18, 2019 | 3.791 | 3.791 | 3.790 | 3.790 | 80 | -0.02(-0.57%) |
Mar 17, 2019 | 3.812 | 3.812 | 3.812 | 3.812 | 1 | -0.00(-0.04%) |
Mar 15, 2019 | 3.842 | 3.869 | 3.807 | 3.813 | 11,307 | -0.03(-0.71%) |
Mar 14, 2019 | 3.842 | 3.842 | 3.841 | 3.841 | 114 | +0.03(+0.72%) |
Mar 13, 2019 | 3.813 | 3.813 | 3.812 | 3.813 | 174 | +0.00(+0.05%) |
Mar 12, 2019 | 3.810 | 3.811 | 3.810 | 3.811 | 47 | -0.03(-0.67%) |
Mar 11, 2019 | 3.839 | 3.839 | 3.837 | 3.837 | 232 | +0.02(+0.62%) |
Mar 10, 2019 | 3.813 | 3.813 | 3.813 | 3.813 | 1 | -0.05(-1.35%) |
Mar 08, 2019 | 3.867 | 3.893 | 3.851 | 3.866 | 11,823 | -0.00(-0.07%) |
Mar 07, 2019 | 3.867 | 3.869 | 3.867 | 3.869 | 24 | +0.03(+0.78%) |
Mar 06, 2019 | 3.838 | 3.839 | 3.838 | 3.839 | 29 | +0.06(+1.70%) |
Mar 05, 2019 | 3.774 | 3.775 | 3.774 | 3.774 | 104 | +0.00(+0.00%) |
Mar 04, 2019 | 3.773 | 3.775 | 3.773 | 3.774 | 163 | +0.00(+0.00%) |
Mar 01, 2019 | 3.774 | 3.774 | 3.774 | 0 | +0.03(+0.71%) | |
Feb 28, 2019 | 3.748 | 3.748 | 3.747 | 3.747 | 31 | +0.02(+0.55%) |
Feb 27, 2019 | 3.728 | 3.728 | 3.727 | 3.727 | 158 | -0.02(-0.53%) |
Feb 26, 2019 | 3.747 | 3.747 | 3.747 | 3.747 | 39 | -0.00(-0.08%) |
Feb 25, 2019 | 3.748 | 3.750 | 3.748 | 3.750 | 105 | +0.00(+0.08%) |
Feb 22, 2019 | 3.747 | 3.747 | 3.747 | 0 | -0.02(-0.51%) | |
Feb 21, 2019 | 3.768 | 3.768 | 3.766 | 3.766 | 37 | +0.04(+1.14%) |
Feb 20, 2019 | 3.725 | 3.726 | 3.724 | 3.724 | 56 | +0.00(+0.04%) |
Feb 19, 2019 | 3.722 | 3.723 | 3.721 | 3.722 | 81 | -0.01(-0.25%) |
Feb 18, 2019 | 3.732 | 3.733 | 3.731 | 3.731 | 42 | +0.03(+0.86%) |
Feb 15, 2019 | 3.700 | 3.700 | 3.700 | 0 | -0.02(-0.59%) | |
Feb 14, 2019 | 3.722 | 3.722 | 3.721 | 3.721 | 182 | -0.03(-0.84%) |
Feb 13, 2019 | 3.753 | 3.753 | 3.753 | 3.753 | 53 | +0.04(+1.20%) |
Feb 12, 2019 | 3.709 | 3.709 | 3.708 | 3.708 | 188 | -0.05(-1.27%) |
Feb 11, 2019 | 3.756 | 3.756 | 3.756 | 3.756 | 69 | +0.03(+0.74%) |
Feb 10, 2019 | 3.729 | 3.729 | 3.729 | 3.729 | 14,899 | +0.00(+0.02%) |
Feb 08, 2019 | 3.714 | 3.746 | 3.703 | 3.728 | 14,898 | +0.01(+0.34%) |
Feb 07, 2019 | 3.714 | 3.716 | 3.714 | 3.715 | 69 | +0.02(+0.55%) |
Feb 06, 2019 | 3.696 | 3.696 | 3.695 | 3.695 | 65 | +0.03(+0.74%) |
Feb 05, 2019 | 3.669 | 3.669 | 3.668 | 3.668 | 130 | +0.00(+0.02%) |
Feb 04, 2019 | 3.667 | 3.668 | 3.667 | 3.667 | 188 | +0.01(+0.24%) |
Feb 03, 2019 | 3.658 | 3.658 | 3.658 | 3.658 | 1 | +0.00(+0.01%) |