Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.386 | 4.462 | 4.357 | 4.424 | 1,361,490 | +0.03(+0.65%) |
Apr 29, 2019 | 4.481 | 4.514 | 4.381 | 4.395 | 1,605,000 | -0.15(-3.35%) |
Apr 26, 2019 | 4.433 | 4.576 | 4.433 | 4.547 | 1,200,008 | +0.18(+4.14%) |
Apr 25, 2019 | 4.433 | 4.533 | 4.333 | 4.367 | 1,897,977 | -0.06(-1.29%) |
Apr 24, 2019 | 4.338 | 4.538 | 4.310 | 4.424 | 1,774,679 | +0.06(+1.31%) |
Apr 23, 2019 | 4.367 | 4.419 | 4.300 | 4.367 | 1,501,730 | -0.03(-0.65%) |
Apr 22, 2019 | 4.481 | 4.528 | 4.386 | 4.395 | 1,767,224 | -0.08(-1.70%) |
Apr 18, 2019 | 4.538 | 4.642 | 4.443 | 4.471 | 1,662,730 | -0.06(-1.26%) |
Apr 17, 2019 | 4.528 | 4.585 | 4.452 | 4.528 | 2,976,833 | +0.04(+0.85%) |
Apr 16, 2019 | 4.614 | 4.642 | 4.490 | 4.490 | 2,939,399 | -0.19(-4.07%) |
Apr 15, 2019 | 4.690 | 4.776 | 4.633 | 4.681 | 1,242,858 | -0.06(-1.20%) |
Apr 12, 2019 | 4.776 | 4.828 | 4.728 | 4.738 | 1,169,103 | -0.02(-0.40%) |
Apr 11, 2019 | 4.823 | 4.823 | 4.719 | 4.757 | 1,520,773 | -0.11(-2.34%) |
Apr 10, 2019 | 4.909 | 5.013 | 4.857 | 4.871 | 1,544,842 | -0.06(-1.16%) |
Apr 09, 2019 | 4.890 | 4.947 | 4.857 | 4.928 | 1,426,378 | +0.07(+1.37%) |
Apr 08, 2019 | 4.852 | 4.899 | 4.790 | 4.861 | 1,316,989 | +0.09(+1.79%) |
Apr 05, 2019 | 4.804 | 4.823 | 4.728 | 4.776 | 1,170,365 | -0.03(-0.59%) |
Apr 04, 2019 | 4.528 | 4.833 | 4.471 | 4.804 | 2,500,947 | +0.20(+4.34%) |
Apr 03, 2019 | 4.709 | 4.757 | 4.585 | 4.604 | 2,458,611 | -0.09(-1.83%) |
Apr 02, 2019 | 4.681 | 4.757 | 4.642 | 4.690 | 1,403,493 | +0.01(+0.20%) |
Apr 01, 2019 | 4.861 | 4.890 | 4.623 | 4.681 | 2,480,951 | -0.15(-3.15%) |
Mar 29, 2019 | 4.947 | 4.975 | 4.828 | 4.833 | 1,652,218 | -0.05(-0.97%) |
Mar 28, 2019 | 5.023 | 5.042 | 4.880 | 4.880 | 2,994,159 | -0.22(-4.29%) |
Mar 27, 2019 | 5.166 | 5.232 | 5.090 | 5.099 | 1,892,826 | -0.08(-1.47%) |
Mar 26, 2019 | 5.042 | 5.199 | 4.985 | 5.175 | 1,883,226 | +0.08(+1.49%) |
Mar 25, 2019 | 5.061 | 5.232 | 5.004 | 5.099 | 3,143,362 | +0.11(+2.29%) |
Mar 22, 2019 | 4.975 | 5.109 | 4.890 | 4.985 | 1,831,336 | -0.01(-0.19%) |
Mar 21, 2019 | 4.937 | 5.009 | 4.790 | 4.994 | 2,689,935 | -0.04(-0.76%) |
Mar 20, 2019 | 4.814 | 5.061 | 4.738 | 5.033 | 2,633,910 | +0.23(+4.75%) |
Mar 19, 2019 | 4.823 | 4.842 | 4.757 | 4.804 | 2,514,101 | +0.03(+0.60%) |
Mar 18, 2019 | 4.842 | 4.842 | 4.690 | 4.776 | 2,155,193 | +0.01(+0.20%) |
Mar 15, 2019 | 4.842 | 4.890 | 4.690 | 4.766 | 4,743,479 | -0.03(-0.60%) |
Mar 14, 2019 | 4.909 | 4.928 | 4.790 | 4.795 | 1,550,067 | -0.27(-5.26%) |
Mar 13, 2019 | 5.033 | 5.099 | 4.976 | 5.061 | 2,479,639 | +0.09(+1.91%) |
Mar 12, 2019 | 4.729 | 4.976 | 4.719 | 4.966 | 1,943,145 | +0.26(+5.44%) |
Mar 11, 2019 | 4.805 | 4.862 | 4.615 | 4.710 | 1,779,377 | -0.09(-1.98%) |
Mar 08, 2019 | 4.615 | 4.824 | 4.615 | 4.805 | 2,662,756 | +0.30(+6.75%) |
Mar 07, 2019 | 4.425 | 4.596 | 4.358 | 4.501 | 1,791,693 | +0.05(+1.07%) |
Mar 06, 2019 | 4.558 | 4.563 | 4.434 | 4.453 | 1,241,649 | -0.11(-2.49%) |
Mar 05, 2019 | 4.567 | 4.605 | 4.529 | 4.567 | 1,348,701 | -0.01(-0.21%) |
Mar 04, 2019 | 4.548 | 4.605 | 4.434 | 4.577 | 1,680,419 | +0.00(+0.00%) |
Mar 01, 2019 | 4.510 | 4.776 | 4.472 | 4.577 | 2,351,449 | -0.02(-0.41%) |
Feb 28, 2019 | 4.558 | 4.610 | 4.510 | 4.596 | 1,369,690 | +0.00(+0.00%) |
Feb 27, 2019 | 4.643 | 4.662 | 4.539 | 4.596 | 1,138,344 | -0.08(-1.63%) |
Feb 26, 2019 | 4.615 | 4.748 | 4.605 | 4.672 | 1,628,869 | +0.05(+1.03%) |
Feb 25, 2019 | 4.700 | 4.733 | 4.596 | 4.624 | 2,752,087 | -0.06(-1.22%) |
Feb 22, 2019 | 4.577 | 4.795 | 4.577 | 4.681 | 1,996,646 | +0.10(+2.28%) |
Feb 21, 2019 | 4.491 | 4.700 | 4.358 | 4.577 | 3,422,110 | -0.06(-1.23%) |
Feb 20, 2019 | 4.662 | 4.767 | 4.567 | 4.634 | 4,094,204 | +0.07(+1.46%) |
Feb 19, 2019 | 4.387 | 4.662 | 4.349 | 4.567 | 3,464,804 | +0.26(+5.95%) |
Feb 15, 2019 | 4.339 | 4.377 | 4.235 | 4.311 | 1,726,621 | +0.00(+0.00%) |
Feb 14, 2019 | 4.197 | 4.339 | 4.149 | 4.311 | 1,346,587 | +0.11(+2.71%) |
Feb 13, 2019 | 4.149 | 4.273 | 4.149 | 4.197 | 1,423,513 | +0.00(+0.00%) |
Feb 12, 2019 | 4.216 | 4.244 | 4.121 | 4.197 | 1,060,014 | +0.03(+0.68%) |
Feb 11, 2019 | 4.121 | 4.244 | 4.093 | 4.168 | 1,504,101 | -0.02(-0.45%) |
Feb 08, 2019 | 4.121 | 4.197 | 4.055 | 4.187 | 1,295,466 | +0.10(+2.56%) |
Feb 07, 2019 | 4.159 | 4.197 | 4.017 | 4.083 | 2,000,318 | -0.09(-2.27%) |
Feb 06, 2019 | 4.197 | 4.358 | 4.159 | 4.178 | 2,396,293 | -0.04(-0.90%) |
Feb 05, 2019 | 4.206 | 4.225 | 4.112 | 4.216 | 1,012,833 | +0.01(+0.23%) |
Feb 04, 2019 | 4.140 | 4.225 | 4.102 | 4.206 | 1,184,037 | -0.01(-0.23%) |