Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.700 | 3.770 | 3.500 | 3.540 | 1,391,332 | -0.16(-4.32%) |
Apr 29, 2019 | 3.770 | 3.830 | 3.670 | 3.700 | 834,102 | -0.07(-1.86%) |
Apr 26, 2019 | 3.870 | 3.960 | 3.700 | 3.770 | 1,020,200 | -0.10(-2.58%) |
Apr 25, 2019 | 4.110 | 4.120 | 3.820 | 3.870 | 1,091,954 | -0.26(-6.30%) |
Apr 24, 2019 | 4.200 | 4.210 | 4.090 | 4.130 | 532,697 | -0.05(-1.20%) |
Apr 23, 2019 | 4.140 | 4.340 | 4.140 | 4.180 | 504,223 | -0.03(-0.71%) |
Apr 22, 2019 | 4.150 | 4.260 | 4.050 | 4.210 | 614,161 | +0.13(+3.19%) |
Apr 18, 2019 | 4.160 | 4.215 | 4.050 | 4.080 | 397,500 | -0.10(-2.39%) |
Apr 17, 2019 | 4.240 | 4.287 | 4.140 | 4.180 | 440,927 | -0.04(-0.95%) |
Apr 16, 2019 | 4.180 | 4.260 | 4.050 | 4.220 | 709,591 | +0.06(+1.44%) |
Apr 15, 2019 | 4.290 | 4.343 | 4.130 | 4.160 | 744,819 | -0.14(-3.26%) |
Apr 12, 2019 | 4.280 | 4.360 | 4.264 | 4.300 | 330,700 | +0.08(+1.90%) |
Apr 11, 2019 | 4.320 | 4.380 | 4.200 | 4.220 | 409,498 | -0.11(-2.54%) |
Apr 10, 2019 | 4.440 | 4.480 | 4.325 | 4.330 | 541,554 | -0.09(-2.04%) |
Apr 09, 2019 | 4.400 | 4.460 | 4.290 | 4.420 | 660,066 | +0.04(+0.91%) |
Apr 08, 2019 | 4.330 | 4.455 | 4.310 | 4.380 | 774,393 | +0.05(+1.15%) |
Apr 05, 2019 | 4.330 | 4.400 | 4.250 | 4.330 | 525,900 | +0.01(+0.23%) |
Apr 04, 2019 | 4.330 | 4.416 | 4.240 | 4.320 | 574,660 | -0.02(-0.46%) |
Apr 03, 2019 | 4.500 | 4.650 | 4.300 | 4.340 | 897,975 | -0.17(-3.77%) |
Apr 02, 2019 | 4.430 | 4.520 | 4.331 | 4.510 | 848,837 | +0.06(+1.35%) |
Apr 01, 2019 | 4.460 | 4.540 | 4.430 | 4.450 | 1,064,946 | +0.00(+0.00%) |
Mar 29, 2019 | 4.560 | 4.600 | 4.400 | 4.450 | 543,400 | -0.07(-1.55%) |
Mar 28, 2019 | 4.430 | 4.570 | 4.360 | 4.520 | 484,896 | +0.16(+3.67%) |
Mar 27, 2019 | 4.480 | 4.530 | 4.350 | 4.360 | 425,889 | -0.11(-2.46%) |
Mar 26, 2019 | 4.390 | 4.550 | 4.380 | 4.470 | 544,005 | +0.15(+3.47%) |
Mar 25, 2019 | 4.470 | 4.580 | 4.290 | 4.320 | 1,231,473 | -0.25(-5.47%) |
Mar 22, 2019 | 4.850 | 4.940 | 4.480 | 4.570 | 1,274,100 | -0.34(-6.92%) |
Mar 21, 2019 | 4.640 | 4.990 | 4.550 | 4.910 | 1,415,508 | +0.26(+5.59%) |
Mar 20, 2019 | 4.400 | 4.730 | 4.350 | 4.650 | 858,980 | +0.22(+4.97%) |
Mar 19, 2019 | 4.650 | 4.700 | 4.420 | 4.430 | 799,048 | -0.21(-4.53%) |
Mar 18, 2019 | 4.220 | 4.670 | 4.220 | 4.640 | 1,765,183 | +0.40(+9.43%) |
Mar 15, 2019 | 4.260 | 4.370 | 4.100 | 4.240 | 1,345,000 | -0.05(-1.17%) |
Mar 14, 2019 | 4.300 | 4.490 | 4.250 | 4.290 | 824,375 | -0.01(-0.23%) |
Mar 13, 2019 | 4.240 | 4.300 | 4.150 | 4.300 | 653,102 | +0.12(+2.87%) |
Mar 12, 2019 | 4.050 | 4.240 | 3.995 | 4.180 | 955,644 | +0.17(+4.24%) |
Mar 11, 2019 | 3.700 | 4.025 | 3.700 | 4.010 | 913,157 | +0.32(+8.67%) |
Mar 08, 2019 | 3.750 | 3.750 | 3.625 | 3.690 | 762,100 | -0.10(-2.64%) |
Mar 07, 2019 | 3.660 | 3.790 | 3.630 | 3.790 | 463,534 | +0.11(+2.99%) |
Mar 06, 2019 | 3.810 | 3.850 | 3.680 | 3.680 | 779,612 | -0.18(-4.66%) |
Mar 05, 2019 | 3.920 | 3.920 | 3.800 | 3.860 | 437,378 | -0.06(-1.53%) |
Mar 04, 2019 | 3.810 | 4.000 | 3.810 | 3.920 | 845,191 | +0.11(+2.89%) |
Mar 01, 2019 | 3.900 | 4.070 | 3.770 | 3.810 | 903,000 | -0.06(-1.55%) |
Feb 28, 2019 | 3.900 | 3.980 | 3.830 | 3.870 | 708,661 | -0.07(-1.78%) |
Feb 27, 2019 | 3.920 | 4.050 | 3.885 | 3.940 | 744,854 | +0.03(+0.77%) |
Feb 26, 2019 | 3.920 | 4.080 | 3.860 | 3.910 | 671,005 | -0.01(-0.26%) |
Feb 25, 2019 | 4.100 | 4.200 | 3.900 | 3.920 | 1,233,106 | -0.23(-5.54%) |
Feb 22, 2019 | 4.120 | 4.230 | 4.040 | 4.150 | 689,200 | +0.02(+0.48%) |
Feb 21, 2019 | 4.270 | 4.280 | 4.020 | 4.130 | 611,285 | -0.14(-3.28%) |
Feb 20, 2019 | 4.160 | 4.290 | 4.110 | 4.270 | 749,576 | +0.11(+2.64%) |
Feb 19, 2019 | 4.030 | 4.280 | 4.030 | 4.160 | 986,204 | +0.14(+3.48%) |
Feb 15, 2019 | 4.200 | 4.340 | 4.020 | 4.020 | 865,500 | -0.14(-3.37%) |
Feb 14, 2019 | 4.120 | 4.200 | 4.090 | 4.160 | 374,137 | +0.01(+0.24%) |
Feb 13, 2019 | 4.150 | 4.280 | 4.060 | 4.150 | 625,480 | +0.01(+0.24%) |
Feb 12, 2019 | 4.140 | 4.300 | 4.140 | 4.140 | 565,471 | +0.07(+1.72%) |
Feb 11, 2019 | 3.960 | 4.090 | 3.900 | 4.070 | 678,550 | +0.07(+1.75%) |
Feb 08, 2019 | 3.760 | 4.000 | 3.750 | 4.000 | 868,200 | +0.18(+4.71%) |
Feb 07, 2019 | 3.980 | 4.010 | 3.670 | 3.820 | 1,569,611 | -0.20(-4.98%) |
Feb 06, 2019 | 4.590 | 4.600 | 4.000 | 4.020 | 1,694,335 | -0.46(-10.27%) |
Feb 05, 2019 | 4.630 | 4.690 | 4.470 | 4.480 | 1,385,892 | -0.15(-3.24%) |
Feb 04, 2019 | 4.390 | 4.710 | 4.390 | 4.630 | 1,067,102 | +0.22(+4.99%) |