Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.530 | 3.530 | 3.430 | 3.470 | 385,998 | -0.06(-1.70%) |
Apr 29, 2019 | 3.430 | 3.660 | 3.420 | 3.530 | 125,388 | +0.11(+3.22%) |
Apr 26, 2019 | 3.500 | 3.500 | 3.390 | 3.420 | 175,300 | -0.08(-2.29%) |
Apr 25, 2019 | 3.630 | 3.640 | 3.500 | 3.500 | 115,621 | -0.12(-3.31%) |
Apr 24, 2019 | 3.680 | 3.700 | 3.580 | 3.620 | 155,582 | -0.04(-1.09%) |
Apr 23, 2019 | 3.580 | 3.680 | 3.560 | 3.660 | 230,423 | +0.03(+0.83%) |
Apr 22, 2019 | 3.580 | 3.695 | 3.500 | 3.630 | 185,534 | +0.05(+1.40%) |
Apr 18, 2019 | 3.560 | 3.640 | 3.500 | 3.580 | 271,800 | +0.00(+0.00%) |
Apr 17, 2019 | 3.600 | 3.610 | 3.490 | 3.580 | 203,871 | +0.01(+0.28%) |
Apr 16, 2019 | 3.650 | 3.730 | 3.560 | 3.570 | 147,451 | -0.08(-2.19%) |
Apr 15, 2019 | 3.410 | 3.680 | 3.390 | 3.650 | 335,272 | +0.21(+6.10%) |
Apr 12, 2019 | 3.480 | 3.490 | 3.400 | 3.440 | 78,600 | -0.02(-0.58%) |
Apr 11, 2019 | 3.400 | 3.500 | 3.330 | 3.460 | 217,793 | +0.07(+2.06%) |
Apr 10, 2019 | 3.290 | 3.440 | 3.210 | 3.390 | 246,545 | +0.10(+3.04%) |
Apr 09, 2019 | 3.100 | 3.460 | 3.070 | 3.290 | 386,480 | +0.21(+6.82%) |
Apr 08, 2019 | 3.080 | 3.150 | 3.060 | 3.080 | 117,085 | -0.04(-1.28%) |
Apr 05, 2019 | 2.970 | 3.160 | 2.950 | 3.120 | 162,500 | +0.18(+6.12%) |
Apr 04, 2019 | 2.900 | 2.985 | 2.900 | 2.940 | 146,588 | +0.03(+1.03%) |
Apr 03, 2019 | 2.900 | 3.010 | 2.850 | 2.910 | 162,645 | +0.02(+0.69%) |
Apr 02, 2019 | 2.790 | 2.900 | 2.720 | 2.890 | 134,943 | +0.10(+3.58%) |
Apr 01, 2019 | 2.750 | 2.890 | 2.750 | 2.790 | 283,282 | +0.06(+2.20%) |
Mar 29, 2019 | 2.660 | 2.840 | 2.640 | 2.730 | 916,200 | +0.07(+2.63%) |
Mar 28, 2019 | 2.690 | 2.780 | 2.630 | 2.660 | 101,623 | -0.03(-1.12%) |
Mar 27, 2019 | 2.740 | 2.740 | 2.600 | 2.690 | 484,717 | +0.14(+5.49%) |
Mar 26, 2019 | 2.600 | 2.610 | 2.520 | 2.550 | 264,717 | -0.03(-1.16%) |
Mar 25, 2019 | 2.580 | 2.600 | 2.484 | 2.580 | 144,839 | +0.01(+0.39%) |
Mar 22, 2019 | 2.610 | 2.650 | 2.540 | 2.570 | 192,600 | -0.04(-1.53%) |
Mar 21, 2019 | 2.630 | 2.700 | 2.610 | 2.610 | 209,306 | -0.02(-0.76%) |
Mar 20, 2019 | 2.600 | 2.650 | 2.570 | 2.630 | 216,016 | +0.03(+1.15%) |
Mar 19, 2019 | 2.550 | 2.650 | 2.550 | 2.600 | 355,694 | +0.05(+1.96%) |
Mar 18, 2019 | 2.530 | 2.640 | 2.525 | 2.550 | 186,082 | +0.01(+0.39%) |
Mar 15, 2019 | 2.660 | 2.700 | 2.510 | 2.540 | 488,200 | -0.12(-4.51%) |
Mar 14, 2019 | 2.900 | 2.900 | 2.630 | 2.660 | 147,122 | -0.24(-8.28%) |
Mar 13, 2019 | 2.810 | 3.050 | 2.810 | 2.900 | 117,291 | +0.08(+2.84%) |
Mar 12, 2019 | 3.080 | 3.100 | 2.780 | 2.820 | 222,850 | -0.27(-8.74%) |
Mar 11, 2019 | 3.050 | 3.120 | 3.020 | 3.090 | 46,095 | +0.04(+1.31%) |
Mar 08, 2019 | 3.040 | 3.100 | 3.019 | 3.050 | 68,800 | +0.02(+0.66%) |
Mar 07, 2019 | 3.000 | 3.120 | 3.000 | 3.030 | 112,187 | -0.01(-0.33%) |
Mar 06, 2019 | 3.200 | 3.225 | 3.000 | 3.040 | 292,098 | -0.16(-5.00%) |
Mar 05, 2019 | 3.250 | 3.270 | 3.170 | 3.200 | 62,398 | -0.05(-1.54%) |
Mar 04, 2019 | 3.410 | 3.420 | 3.190 | 3.250 | 79,601 | -0.17(-4.97%) |
Mar 01, 2019 | 3.370 | 3.480 | 3.330 | 3.420 | 102,200 | +0.04(+1.18%) |
Feb 28, 2019 | 3.500 | 3.530 | 3.350 | 3.380 | 165,219 | -0.13(-3.70%) |
Feb 27, 2019 | 3.550 | 3.580 | 3.440 | 3.510 | 161,371 | -0.05(-1.40%) |
Feb 26, 2019 | 3.590 | 3.640 | 3.470 | 3.560 | 87,397 | -0.04(-1.11%) |
Feb 25, 2019 | 3.520 | 3.650 | 3.490 | 3.600 | 172,404 | +0.09(+2.56%) |
Feb 22, 2019 | 3.380 | 3.530 | 3.380 | 3.510 | 238,100 | +0.11(+3.24%) |
Feb 21, 2019 | 3.530 | 3.650 | 3.370 | 3.400 | 185,911 | -0.13(-3.68%) |
Feb 20, 2019 | 3.590 | 3.730 | 3.520 | 3.530 | 195,107 | -0.05(-1.40%) |
Feb 19, 2019 | 3.500 | 3.660 | 3.500 | 3.580 | 119,884 | +0.07(+1.99%) |
Feb 15, 2019 | 3.640 | 3.715 | 3.500 | 3.510 | 235,400 | -0.09(-2.50%) |
Feb 14, 2019 | 3.530 | 3.700 | 3.520 | 3.600 | 217,238 | +0.07(+1.98%) |
Feb 13, 2019 | 3.610 | 3.715 | 3.510 | 3.530 | 61,273 | -0.08(-2.22%) |
Feb 12, 2019 | 3.930 | 3.930 | 3.500 | 3.610 | 199,047 | -0.29(-7.44%) |
Feb 11, 2019 | 4.010 | 4.130 | 3.870 | 3.900 | 1,033,694 | -0.11(-2.74%) |
Feb 08, 2019 | 3.970 | 4.040 | 3.870 | 4.010 | 167,000 | +0.04(+1.01%) |
Feb 07, 2019 | 3.890 | 4.020 | 3.850 | 3.970 | 60,283 | +0.06(+1.53%) |
Feb 06, 2019 | 3.830 | 3.970 | 3.800 | 3.910 | 61,713 | +0.09(+2.36%) |
Feb 05, 2019 | 4.030 | 4.030 | 3.795 | 3.820 | 71,431 | -0.20(-4.98%) |
Feb 04, 2019 | 3.940 | 4.100 | 3.920 | 4.020 | 152,664 | +0.13(+3.34%) |