Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.030 | 4.185 | 4.010 | 4.140 | 99,632 | +0.11(+2.73%) |
Apr 29, 2019 | 3.820 | 4.060 | 3.820 | 4.030 | 36,891 | +0.23(+6.05%) |
Apr 26, 2019 | 3.810 | 3.910 | 3.730 | 3.800 | 66,500 | +0.02(+0.53%) |
Apr 25, 2019 | 3.850 | 3.971 | 3.750 | 3.780 | 55,749 | -0.10(-2.58%) |
Apr 24, 2019 | 3.930 | 4.050 | 3.790 | 3.880 | 160,556 | -0.04(-1.02%) |
Apr 23, 2019 | 3.720 | 3.950 | 3.720 | 3.920 | 109,556 | +0.20(+5.38%) |
Apr 22, 2019 | 3.800 | 3.980 | 3.710 | 3.720 | 42,215 | -0.05(-1.33%) |
Apr 18, 2019 | 3.780 | 3.880 | 3.760 | 3.770 | 41,900 | +0.00(+0.00%) |
Apr 17, 2019 | 3.870 | 3.910 | 3.700 | 3.770 | 62,828 | -0.13(-3.33%) |
Apr 16, 2019 | 3.880 | 3.980 | 3.870 | 3.900 | 34,620 | -0.04(-1.02%) |
Apr 15, 2019 | 4.140 | 4.180 | 3.820 | 3.940 | 133,912 | -0.19(-4.60%) |
Apr 12, 2019 | 4.210 | 4.300 | 4.100 | 4.130 | 189,200 | -0.02(-0.48%) |
Apr 11, 2019 | 4.450 | 4.450 | 4.110 | 4.150 | 105,568 | -0.27(-6.11%) |
Apr 10, 2019 | 4.290 | 4.450 | 4.020 | 4.420 | 191,311 | +0.14(+3.39%) |
Apr 09, 2019 | 4.140 | 4.320 | 4.140 | 4.275 | 38,066 | +0.14(+3.26%) |
Apr 08, 2019 | 4.130 | 4.160 | 4.100 | 4.140 | 35,094 | -0.04(-0.96%) |
Apr 05, 2019 | 4.230 | 4.300 | 4.130 | 4.180 | 79,900 | -0.04(-0.95%) |
Apr 04, 2019 | 4.200 | 4.300 | 4.180 | 4.220 | 59,236 | +0.09(+2.18%) |
Apr 03, 2019 | 4.380 | 4.430 | 3.990 | 4.130 | 135,536 | -0.24(-5.49%) |
Apr 02, 2019 | 4.380 | 4.380 | 4.270 | 4.370 | 31,556 | -0.01(-0.23%) |
Apr 01, 2019 | 4.270 | 4.440 | 4.240 | 4.380 | 107,430 | +0.12(+2.82%) |
Mar 29, 2019 | 4.360 | 4.510 | 4.250 | 4.260 | 202,000 | -0.04(-0.93%) |
Mar 28, 2019 | 4.300 | 4.490 | 4.070 | 4.300 | 260,387 | -0.08(-1.83%) |
Mar 27, 2019 | 4.470 | 4.749 | 4.200 | 4.380 | 142,914 | -0.12(-2.67%) |
Mar 26, 2019 | 4.630 | 4.898 | 4.320 | 4.500 | 125,946 | -0.12(-2.60%) |
Mar 25, 2019 | 4.600 | 4.896 | 4.420 | 4.620 | 108,055 | +0.02(+0.43%) |
Mar 22, 2019 | 4.720 | 4.816 | 4.540 | 4.600 | 41,500 | -0.18(-3.77%) |
Mar 21, 2019 | 4.850 | 4.980 | 4.750 | 4.780 | 43,610 | -0.05(-1.04%) |
Mar 20, 2019 | 4.990 | 4.990 | 4.630 | 4.830 | 70,162 | -0.14(-2.82%) |
Mar 19, 2019 | 4.990 | 5.000 | 4.800 | 4.970 | 99,701 | -0.02(-0.40%) |
Mar 18, 2019 | 4.460 | 5.000 | 4.330 | 4.990 | 193,133 | +0.14(+2.89%) |
Mar 15, 2019 | 3.800 | 4.850 | 3.800 | 4.850 | 348,000 | +1.07(+28.31%) |
Mar 14, 2019 | 3.880 | 3.900 | 3.620 | 3.780 | 121,878 | -0.10(-2.58%) |
Mar 13, 2019 | 3.710 | 3.880 | 3.680 | 3.880 | 67,610 | +0.17(+4.58%) |
Mar 12, 2019 | 3.620 | 3.750 | 3.600 | 3.710 | 95,562 | +0.09(+2.49%) |
Mar 11, 2019 | 3.570 | 3.620 | 3.520 | 3.620 | 34,701 | +0.11(+3.13%) |
Mar 08, 2019 | 3.460 | 3.620 | 3.450 | 3.510 | 38,100 | +0.06(+1.74%) |
Mar 07, 2019 | 3.450 | 3.556 | 3.330 | 3.450 | 65,255 | +0.02(+0.58%) |
Mar 06, 2019 | 3.570 | 3.620 | 3.410 | 3.430 | 48,651 | -0.10(-2.83%) |
Mar 05, 2019 | 3.550 | 3.610 | 3.500 | 3.530 | 34,697 | +0.03(+0.86%) |
Mar 04, 2019 | 3.700 | 3.720 | 3.490 | 3.500 | 44,867 | -0.11(-3.05%) |
Mar 01, 2019 | 3.560 | 3.720 | 3.540 | 3.610 | 48,500 | +0.05(+1.40%) |
Feb 28, 2019 | 3.720 | 3.720 | 3.515 | 3.560 | 66,372 | -0.16(-4.30%) |
Feb 27, 2019 | 3.700 | 3.760 | 3.670 | 3.720 | 21,196 | +0.05(+1.36%) |
Feb 26, 2019 | 3.700 | 3.760 | 3.660 | 3.670 | 35,115 | +0.04(+1.10%) |
Feb 25, 2019 | 3.630 | 3.730 | 3.580 | 3.630 | 21,548 | +0.05(+1.40%) |
Feb 22, 2019 | 3.540 | 3.600 | 3.480 | 3.580 | 27,300 | +0.08(+2.29%) |
Feb 21, 2019 | 3.550 | 3.580 | 3.470 | 3.500 | 35,743 | -0.07(-1.96%) |
Feb 20, 2019 | 3.630 | 3.738 | 3.560 | 3.570 | 29,826 | -0.06(-1.65%) |
Feb 19, 2019 | 3.540 | 3.660 | 3.540 | 3.630 | 47,971 | +0.11(+3.12%) |
Feb 15, 2019 | 3.460 | 3.610 | 3.460 | 3.520 | 66,500 | +0.09(+2.62%) |
Feb 14, 2019 | 3.520 | 3.750 | 3.400 | 3.430 | 98,848 | -0.07(-2.00%) |
Feb 13, 2019 | 3.660 | 3.850 | 3.500 | 3.500 | 116,243 | -0.05(-1.41%) |
Feb 12, 2019 | 3.800 | 3.800 | 3.530 | 3.550 | 102,940 | -0.07(-1.93%) |
Feb 11, 2019 | 3.990 | 3.990 | 3.620 | 3.620 | 59,978 | -0.20(-5.24%) |
Feb 08, 2019 | 4.090 | 4.090 | 3.700 | 3.820 | 127,100 | -0.08(-2.05%) |
Feb 07, 2019 | 4.080 | 4.140 | 3.890 | 3.900 | 100,698 | -0.19(-4.65%) |
Feb 06, 2019 | 4.200 | 4.200 | 4.080 | 4.090 | 33,038 | -0.06(-1.45%) |
Feb 05, 2019 | 4.150 | 4.190 | 4.037 | 4.150 | 65,761 | +0.02(+0.48%) |
Feb 04, 2019 | 4.010 | 4.142 | 3.960 | 4.130 | 64,365 | +0.13(+3.25%) |