Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.520 | 4.530 | 4.357 | 4.425 | 598,698 | -0.10(-2.12%) |
Apr 29, 2019 | 4.415 | 4.559 | 4.377 | 4.520 | 757,354 | +0.11(+2.39%) |
Apr 26, 2019 | 4.290 | 4.434 | 4.271 | 4.415 | 402,114 | +0.12(+2.90%) |
Apr 25, 2019 | 4.396 | 4.425 | 4.281 | 4.290 | 748,147 | -0.16(-3.66%) |
Apr 24, 2019 | 4.357 | 4.496 | 4.357 | 4.453 | 499,491 | +0.08(+1.75%) |
Apr 23, 2019 | 4.262 | 4.396 | 4.185 | 4.377 | 912,754 | +0.11(+2.70%) |
Apr 22, 2019 | 4.204 | 4.362 | 4.185 | 4.262 | 856,979 | +0.04(+0.91%) |
Apr 18, 2019 | 4.243 | 4.271 | 4.137 | 4.223 | 742,936 | -0.04(-0.90%) |
Apr 17, 2019 | 4.281 | 4.338 | 4.233 | 4.262 | 420,638 | +0.00(+0.00%) |
Apr 16, 2019 | 4.252 | 4.310 | 4.223 | 4.262 | 276,119 | +0.05(+1.14%) |
Apr 15, 2019 | 4.243 | 4.290 | 4.166 | 4.214 | 346,760 | -0.03(-0.68%) |
Apr 12, 2019 | 4.319 | 4.444 | 4.243 | 4.243 | 553,416 | -0.06(-1.34%) |
Apr 11, 2019 | 4.310 | 4.357 | 4.271 | 4.300 | 271,696 | -0.01(-0.22%) |
Apr 10, 2019 | 4.319 | 4.357 | 4.271 | 4.310 | 457,567 | +0.02(+0.45%) |
Apr 09, 2019 | 4.405 | 4.405 | 4.290 | 4.290 | 559,453 | -0.13(-3.03%) |
Apr 08, 2019 | 4.444 | 4.501 | 4.377 | 4.425 | 622,537 | -0.08(-1.70%) |
Apr 05, 2019 | 4.549 | 4.559 | 4.453 | 4.501 | 900,816 | -0.02(-0.42%) |
Apr 04, 2019 | 4.472 | 4.587 | 4.463 | 4.520 | 446,713 | +0.04(+0.85%) |
Apr 03, 2019 | 4.597 | 4.626 | 4.444 | 4.482 | 402,742 | -0.06(-1.27%) |
Apr 02, 2019 | 4.626 | 4.650 | 4.511 | 4.539 | 565,307 | -0.11(-2.27%) |
Apr 01, 2019 | 4.520 | 4.654 | 4.511 | 4.645 | 825,221 | +0.12(+2.75%) |
Mar 29, 2019 | 4.559 | 4.597 | 4.444 | 4.520 | 397,938 | +0.01(+0.21%) |
Mar 28, 2019 | 4.434 | 4.606 | 4.434 | 4.511 | 624,517 | +0.08(+1.73%) |
Mar 27, 2019 | 4.329 | 4.492 | 4.319 | 4.434 | 987,856 | +0.11(+2.43%) |
Mar 26, 2019 | 4.357 | 4.439 | 4.319 | 4.329 | 705,354 | +0.02(+0.44%) |
Mar 25, 2019 | 4.329 | 4.405 | 4.195 | 4.310 | 610,884 | -0.01(-0.22%) |
Mar 22, 2019 | 4.568 | 4.606 | 4.271 | 4.319 | 692,919 | -0.28(-6.04%) |
Mar 21, 2019 | 4.606 | 4.760 | 4.578 | 4.597 | 948,441 | -0.01(-0.21%) |
Mar 20, 2019 | 4.674 | 4.702 | 4.583 | 4.606 | 552,857 | -0.09(-1.84%) |
Mar 19, 2019 | 4.846 | 4.865 | 4.683 | 4.693 | 425,926 | -0.11(-2.20%) |
Mar 18, 2019 | 4.769 | 4.836 | 4.721 | 4.798 | 1,234,205 | +0.06(+1.21%) |
Mar 15, 2019 | 4.721 | 4.769 | 4.674 | 4.741 | 2,316,415 | +0.02(+0.41%) |
Mar 14, 2019 | 4.798 | 4.827 | 4.674 | 4.721 | 762,802 | -0.09(-1.79%) |
Mar 13, 2019 | 4.741 | 4.808 | 4.702 | 4.808 | 777,338 | +0.09(+1.83%) |
Mar 12, 2019 | 4.827 | 4.894 | 4.559 | 4.721 | 623,922 | -0.10(-1.99%) |
Mar 11, 2019 | 4.769 | 4.942 | 4.741 | 4.817 | 790,540 | +0.09(+1.82%) |
Mar 08, 2019 | 4.635 | 4.769 | 4.607 | 4.731 | 689,056 | +0.06(+1.23%) |
Mar 07, 2019 | 4.654 | 4.721 | 4.549 | 4.674 | 718,258 | +0.00(+0.00%) |
Mar 06, 2019 | 4.798 | 4.798 | 4.664 | 4.674 | 883,506 | -0.13(-2.79%) |
Mar 05, 2019 | 4.808 | 4.855 | 4.683 | 4.808 | 667,793 | -0.01(-0.20%) |
Mar 04, 2019 | 5.152 | 5.152 | 4.808 | 4.817 | 877,184 | -0.32(-6.16%) |
Mar 01, 2019 | 5.152 | 5.286 | 5.018 | 5.133 | 932,872 | -0.02(-0.37%) |
Feb 28, 2019 | 5.277 | 5.277 | 5.114 | 5.152 | 667,326 | -0.13(-2.54%) |
Feb 27, 2019 | 5.832 | 5.914 | 5.117 | 5.286 | 1,223,213 | -0.72(-11.96%) |
Feb 26, 2019 | 5.832 | 6.072 | 5.832 | 6.005 | 993,301 | +0.12(+2.12%) |
Feb 25, 2019 | 5.976 | 6.024 | 5.842 | 5.880 | 465,569 | -0.04(-0.65%) |
Feb 22, 2019 | 5.813 | 5.938 | 5.813 | 5.918 | 552,790 | +0.12(+2.15%) |
Feb 21, 2019 | 5.880 | 5.918 | 5.722 | 5.794 | 645,582 | -0.07(-1.14%) |
Feb 20, 2019 | 5.851 | 6.053 | 5.851 | 5.861 | 909,254 | +0.01(+0.16%) |
Feb 19, 2019 | 5.775 | 5.938 | 5.737 | 5.851 | 1,050,984 | +0.02(+0.33%) |
Feb 15, 2019 | 5.670 | 5.890 | 5.641 | 5.832 | 966,391 | +0.21(+3.75%) |
Feb 14, 2019 | 5.602 | 5.708 | 5.440 | 5.622 | 423,145 | -0.01(-0.17%) |
Feb 13, 2019 | 5.564 | 5.688 | 5.545 | 5.631 | 596,332 | +0.10(+1.72%) |
Feb 12, 2019 | 5.564 | 5.593 | 5.460 | 5.536 | 956,277 | +0.05(+0.87%) |
Feb 11, 2019 | 5.374 | 5.517 | 5.340 | 5.488 | 416,171 | +0.14(+2.67%) |
Feb 08, 2019 | 5.212 | 5.364 | 5.155 | 5.345 | 444,887 | +0.08(+1.45%) |
Feb 07, 2019 | 5.221 | 5.431 | 5.169 | 5.269 | 811,944 | +0.00(+0.00%) |
Feb 06, 2019 | 5.145 | 5.288 | 5.098 | 5.269 | 573,623 | +0.12(+2.41%) |
Feb 05, 2019 | 5.031 | 5.221 | 5.021 | 5.145 | 762,724 | +0.13(+2.66%) |
Feb 04, 2019 | 4.869 | 5.050 | 4.850 | 5.012 | 411,635 | +0.11(+2.33%) |