Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.539 | 3.604 | 3.446 | 3.604 | 654,005 | +0.07(+2.03%) |
Apr 29, 2019 | 3.632 | 3.661 | 3.525 | 3.532 | 287,339 | -0.10(-2.76%) |
Apr 26, 2019 | 3.604 | 3.654 | 3.604 | 3.632 | 121,991 | +0.02(+0.60%) |
Apr 25, 2019 | 3.668 | 3.668 | 3.604 | 3.611 | 300,715 | -0.04(-1.18%) |
Apr 24, 2019 | 3.683 | 3.690 | 3.618 | 3.654 | 915,054 | -0.02(-0.58%) |
Apr 23, 2019 | 3.654 | 3.697 | 3.647 | 3.675 | 234,619 | +0.01(+0.39%) |
Apr 22, 2019 | 3.718 | 3.733 | 3.654 | 3.661 | 96,127 | -0.08(-2.11%) |
Apr 18, 2019 | 3.747 | 3.761 | 3.726 | 3.740 | 98,821 | -0.01(-0.38%) |
Apr 17, 2019 | 3.740 | 3.772 | 3.733 | 3.754 | 294,508 | +0.01(+0.19%) |
Apr 16, 2019 | 3.733 | 3.768 | 3.690 | 3.747 | 208,165 | +0.02(+0.58%) |
Apr 15, 2019 | 3.747 | 3.790 | 3.711 | 3.726 | 431,876 | -0.01(-0.38%) |
Apr 12, 2019 | 3.704 | 3.768 | 3.640 | 3.740 | 209,227 | +0.04(+0.97%) |
Apr 11, 2019 | 3.740 | 3.754 | 3.693 | 3.704 | 221,725 | -0.06(-1.52%) |
Apr 10, 2019 | 3.747 | 3.776 | 3.711 | 3.761 | 166,745 | +0.01(+0.38%) |
Apr 09, 2019 | 3.704 | 3.768 | 3.683 | 3.747 | 369,894 | +0.03(+0.77%) |
Apr 08, 2019 | 3.754 | 3.783 | 3.711 | 3.718 | 462,353 | -0.04(-0.95%) |
Apr 05, 2019 | 3.740 | 3.783 | 3.740 | 3.754 | 480,008 | +0.01(+0.38%) |
Apr 04, 2019 | 3.718 | 3.761 | 3.683 | 3.740 | 352,482 | +0.02(+0.58%) |
Apr 03, 2019 | 3.704 | 3.754 | 3.704 | 3.718 | 452,629 | +0.01(+0.39%) |
Apr 02, 2019 | 3.761 | 3.761 | 3.704 | 3.704 | 845,421 | -0.05(-1.34%) |
Apr 01, 2019 | 3.718 | 3.797 | 3.690 | 3.754 | 429,886 | +0.04(+1.16%) |
Mar 29, 2019 | 3.597 | 3.772 | 3.589 | 3.711 | 2,535,574 | +0.13(+3.60%) |
Mar 28, 2019 | 3.604 | 3.686 | 3.582 | 3.582 | 618,393 | -0.02(-0.60%) |
Mar 27, 2019 | 3.640 | 3.640 | 3.589 | 3.604 | 431,709 | -0.06(-1.76%) |
Mar 26, 2019 | 3.718 | 3.718 | 3.611 | 3.668 | 287,779 | -0.04(-1.16%) |
Mar 25, 2019 | 3.575 | 3.711 | 3.568 | 3.711 | 639,609 | +0.16(+4.44%) |
Mar 22, 2019 | 3.647 | 3.647 | 3.543 | 3.554 | 268,687 | -0.12(-3.31%) |
Mar 21, 2019 | 3.683 | 3.711 | 3.647 | 3.675 | 164,153 | -0.01(-0.19%) |
Mar 20, 2019 | 3.718 | 3.733 | 3.661 | 3.683 | 207,718 | -0.04(-0.96%) |
Mar 19, 2019 | 3.733 | 3.747 | 3.683 | 3.718 | 132,855 | -0.01(-0.19%) |
Mar 18, 2019 | 3.683 | 3.726 | 3.683 | 3.726 | 207,143 | +0.06(+1.56%) |
Mar 15, 2019 | 3.683 | 3.785 | 3.668 | 3.668 | 539,608 | +0.01(+0.20%) |
Mar 14, 2019 | 3.683 | 3.690 | 3.611 | 3.661 | 248,157 | -0.01(-0.39%) |
Mar 13, 2019 | 3.697 | 3.740 | 3.661 | 3.675 | 112,587 | -0.02(-0.58%) |
Mar 12, 2019 | 3.704 | 3.726 | 3.661 | 3.697 | 166,026 | -0.01(-0.19%) |
Mar 11, 2019 | 3.690 | 3.733 | 3.675 | 3.704 | 142,352 | +0.02(+0.58%) |
Mar 08, 2019 | 3.661 | 3.690 | 3.632 | 3.683 | 126,876 | +0.00(+0.00%) |
Mar 07, 2019 | 3.704 | 3.747 | 3.661 | 3.683 | 221,560 | -0.02(-0.58%) |
Mar 06, 2019 | 3.761 | 3.797 | 3.668 | 3.704 | 250,611 | -0.05(-1.34%) |
Mar 05, 2019 | 3.740 | 3.768 | 3.718 | 3.754 | 195,875 | +0.01(+0.19%) |
Mar 04, 2019 | 3.726 | 3.776 | 3.697 | 3.747 | 233,103 | +0.03(+0.77%) |
Mar 01, 2019 | 3.740 | 3.826 | 3.711 | 3.718 | 202,667 | -0.02(-0.57%) |
Feb 28, 2019 | 3.862 | 3.876 | 3.726 | 3.740 | 177,756 | -0.16(-4.22%) |
Feb 27, 2019 | 3.940 | 3.955 | 3.833 | 3.905 | 251,843 | -0.04(-0.91%) |
Feb 26, 2019 | 3.976 | 3.998 | 3.912 | 3.940 | 270,954 | -0.04(-0.90%) |
Feb 25, 2019 | 3.991 | 4.026 | 3.969 | 3.976 | 275,531 | -0.01(-0.36%) |
Feb 22, 2019 | 4.012 | 4.012 | 3.955 | 3.991 | 426,690 | +0.03(+0.72%) |
Feb 21, 2019 | 3.905 | 3.976 | 3.840 | 3.962 | 1,054,453 | +0.03(+0.73%) |
Feb 20, 2019 | 3.983 | 3.983 | 3.926 | 3.933 | 290,344 | -0.04(-1.08%) |
Feb 19, 2019 | 3.804 | 3.998 | 3.804 | 3.976 | 535,757 | +0.23(+6.12%) |
Feb 15, 2019 | 3.726 | 3.768 | 3.683 | 3.747 | 326,612 | +0.01(+0.38%) |
Feb 14, 2019 | 3.718 | 3.761 | 3.704 | 3.733 | 184,035 | +0.01(+0.19%) |
Feb 13, 2019 | 3.783 | 3.790 | 3.711 | 3.726 | 485,310 | -0.07(-1.89%) |
Feb 12, 2019 | 3.733 | 3.811 | 3.726 | 3.797 | 304,107 | +0.06(+1.53%) |
Feb 11, 2019 | 3.790 | 3.790 | 3.711 | 3.740 | 237,164 | -0.04(-1.14%) |
Feb 08, 2019 | 3.804 | 3.833 | 3.736 | 3.783 | 439,252 | -0.04(-0.94%) |
Feb 07, 2019 | 3.790 | 3.819 | 3.747 | 3.819 | 148,276 | +0.01(+0.38%) |
Feb 06, 2019 | 3.840 | 3.862 | 3.797 | 3.804 | 221,641 | -0.06(-1.48%) |
Feb 05, 2019 | 3.862 | 3.883 | 3.819 | 3.862 | 137,858 | +0.00(+0.00%) |
Feb 04, 2019 | 3.776 | 3.862 | 3.733 | 3.862 | 215,772 | +0.05(+1.32%) |