Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.490 | 4.580 | 4.390 | 4.570 | 44,412 | +0.08(+1.78%) |
Apr 29, 2019 | 4.710 | 4.710 | 4.470 | 4.490 | 108,737 | -0.21(-4.47%) |
Apr 26, 2019 | 4.610 | 4.710 | 4.610 | 4.700 | 34,700 | +0.07(+1.51%) |
Apr 25, 2019 | 4.690 | 4.690 | 4.600 | 4.630 | 26,357 | -0.07(-1.49%) |
Apr 24, 2019 | 4.710 | 4.730 | 4.670 | 4.700 | 33,232 | -0.02(-0.42%) |
Apr 23, 2019 | 4.620 | 4.740 | 4.615 | 4.720 | 32,295 | +0.10(+2.16%) |
Apr 22, 2019 | 4.560 | 4.637 | 4.480 | 4.620 | 73,764 | +0.16(+3.59%) |
Apr 18, 2019 | 4.450 | 4.520 | 4.270 | 4.460 | 72,300 | +0.00(+0.00%) |
Apr 17, 2019 | 4.610 | 4.640 | 4.435 | 4.460 | 103,978 | -0.17(-3.67%) |
Apr 16, 2019 | 4.690 | 4.730 | 4.630 | 4.630 | 58,395 | -0.06(-1.28%) |
Apr 15, 2019 | 4.800 | 4.849 | 4.640 | 4.690 | 72,933 | -0.10(-2.09%) |
Apr 12, 2019 | 4.780 | 4.820 | 4.760 | 4.790 | 140,800 | +0.00(+0.00%) |
Apr 11, 2019 | 4.850 | 4.960 | 4.780 | 4.790 | 71,628 | -0.08(-1.64%) |
Apr 10, 2019 | 4.910 | 4.910 | 4.860 | 4.870 | 39,151 | -0.01(-0.20%) |
Apr 09, 2019 | 4.880 | 4.920 | 4.870 | 4.880 | 45,746 | -0.01(-0.20%) |
Apr 08, 2019 | 4.970 | 5.020 | 4.870 | 4.890 | 128,633 | -0.10(-2.00%) |
Apr 05, 2019 | 4.970 | 5.010 | 4.970 | 4.990 | 55,100 | +0.02(+0.40%) |
Apr 04, 2019 | 4.940 | 5.010 | 4.890 | 4.970 | 129,517 | +0.07(+1.43%) |
Apr 03, 2019 | 5.010 | 5.010 | 4.890 | 4.900 | 99,529 | -0.10(-2.00%) |
Apr 02, 2019 | 4.960 | 5.120 | 4.910 | 5.000 | 387,225 | +0.04(+0.81%) |
Apr 01, 2019 | 4.920 | 5.010 | 4.920 | 4.960 | 66,150 | +0.05(+1.02%) |
Mar 29, 2019 | 4.950 | 5.010 | 4.900 | 4.910 | 120,500 | -0.02(-0.41%) |
Mar 28, 2019 | 5.000 | 5.090 | 4.900 | 4.930 | 143,828 | -0.09(-1.79%) |
Mar 27, 2019 | 4.990 | 5.090 | 4.900 | 5.020 | 99,977 | +0.02(+0.40%) |
Mar 26, 2019 | 5.040 | 5.100 | 4.890 | 5.000 | 101,222 | -0.01(-0.20%) |
Mar 25, 2019 | 4.920 | 5.150 | 4.920 | 5.010 | 96,947 | -0.05(-0.99%) |
Mar 22, 2019 | 5.000 | 5.110 | 4.890 | 5.060 | 231,800 | +0.01(+0.20%) |
Mar 21, 2019 | 4.990 | 5.100 | 4.900 | 5.050 | 190,452 | +0.05(+1.00%) |
Mar 20, 2019 | 5.080 | 5.190 | 4.920 | 5.000 | 172,792 | -0.09(-1.77%) |
Mar 19, 2019 | 5.250 | 5.390 | 5.020 | 5.090 | 163,518 | -0.09(-1.74%) |
Mar 18, 2019 | 5.220 | 5.390 | 5.000 | 5.180 | 244,378 | -0.03(-0.58%) |
Mar 15, 2019 | 5.240 | 5.470 | 5.190 | 5.210 | 929,300 | +0.21(+4.20%) |
Mar 14, 2019 | 5.080 | 5.080 | 4.910 | 5.000 | 161,092 | -0.09(-1.77%) |
Mar 13, 2019 | 4.930 | 5.200 | 4.900 | 5.090 | 531,960 | +0.19(+3.88%) |
Mar 12, 2019 | 5.000 | 5.120 | 4.830 | 4.900 | 824,873 | -0.07(-1.41%) |
Mar 11, 2019 | 3.840 | 5.560 | 3.830 | 4.970 | 5,005,537 | +1.17(+30.79%) |
Mar 08, 2019 | 3.900 | 3.900 | 3.770 | 3.800 | 212,000 | -0.09(-2.31%) |
Mar 07, 2019 | 3.900 | 3.920 | 3.830 | 3.890 | 103,675 | -0.04(-1.02%) |
Mar 06, 2019 | 4.010 | 4.020 | 3.920 | 3.930 | 66,343 | -0.07(-1.75%) |
Mar 05, 2019 | 4.000 | 4.060 | 3.951 | 4.000 | 68,177 | +0.00(+0.00%) |
Mar 04, 2019 | 3.980 | 4.090 | 3.850 | 4.000 | 109,402 | -0.02(-0.50%) |
Mar 01, 2019 | 3.880 | 4.050 | 3.820 | 4.020 | 197,200 | +0.19(+4.96%) |
Feb 28, 2019 | 3.970 | 3.980 | 3.810 | 3.830 | 409,835 | -0.17(-4.25%) |
Feb 27, 2019 | 4.100 | 4.140 | 3.940 | 4.000 | 121,226 | -0.08(-1.96%) |
Feb 26, 2019 | 4.050 | 4.110 | 4.050 | 4.080 | 51,556 | -0.01(-0.24%) |
Feb 25, 2019 | 4.080 | 4.160 | 4.080 | 4.090 | 55,940 | +0.01(+0.25%) |
Feb 22, 2019 | 4.060 | 4.120 | 4.020 | 4.080 | 79,900 | +0.00(+0.00%) |
Feb 21, 2019 | 4.200 | 4.240 | 4.070 | 4.080 | 73,779 | -0.12(-2.86%) |
Feb 20, 2019 | 4.220 | 4.230 | 4.050 | 4.200 | 127,197 | +0.04(+0.96%) |
Feb 19, 2019 | 4.240 | 4.274 | 4.150 | 4.160 | 88,817 | -0.08(-1.89%) |
Feb 15, 2019 | 4.290 | 4.315 | 4.210 | 4.240 | 202,000 | -0.01(-0.24%) |
Feb 14, 2019 | 4.310 | 4.310 | 4.230 | 4.250 | 105,180 | -0.06(-1.39%) |
Feb 13, 2019 | 4.350 | 4.350 | 4.300 | 4.310 | 63,691 | +0.01(+0.23%) |
Feb 12, 2019 | 4.340 | 4.340 | 4.250 | 4.300 | 122,257 | +0.02(+0.47%) |
Feb 11, 2019 | 4.260 | 4.340 | 4.230 | 4.280 | 87,386 | -0.03(-0.70%) |
Feb 08, 2019 | 4.480 | 4.480 | 4.280 | 4.310 | 31,100 | -0.16(-3.58%) |
Feb 07, 2019 | 4.520 | 4.620 | 4.450 | 4.470 | 81,095 | -0.04(-0.89%) |
Feb 06, 2019 | 4.620 | 4.620 | 4.440 | 4.510 | 83,996 | -0.05(-1.10%) |
Feb 05, 2019 | 4.780 | 4.780 | 4.550 | 4.560 | 74,166 | -0.17(-3.59%) |
Feb 04, 2019 | 4.730 | 4.910 | 4.644 | 4.730 | 100,271 | -0.19(-3.86%) |