Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.521 | 4.554 | 4.269 | 4.554 | 24,331 | +0.04(+0.81%) |
Apr 29, 2019 | 4.440 | 4.627 | 4.440 | 4.517 | 5,919 | +0.08(+1.74%) |
Apr 26, 2019 | 4.554 | 4.554 | 4.131 | 4.440 | 64,072 | -0.14(-3.11%) |
Apr 25, 2019 | 4.497 | 4.653 | 4.480 | 4.582 | 5,152 | +0.08(+1.89%) |
Apr 24, 2019 | 4.383 | 4.554 | 4.383 | 4.497 | 2,716 | +0.10(+2.23%) |
Apr 23, 2019 | 4.180 | 4.432 | 4.180 | 4.399 | 18,041 | +0.29(+7.13%) |
Apr 22, 2019 | 4.196 | 4.375 | 4.106 | 4.106 | 7,485 | +0.00(+0.00%) |
Apr 18, 2019 | 4.245 | 4.259 | 4.086 | 4.106 | 16,479 | -0.12(-2.88%) |
Apr 17, 2019 | 4.472 | 4.472 | 4.228 | 4.228 | 8,195 | -0.19(-4.24%) |
Apr 16, 2019 | 4.407 | 4.423 | 4.350 | 4.415 | 3,742 | -0.03(-0.74%) |
Apr 15, 2019 | 4.521 | 4.560 | 4.342 | 4.448 | 13,348 | -0.11(-2.31%) |
Apr 12, 2019 | 4.464 | 4.757 | 4.397 | 4.554 | 25,333 | +0.15(+3.32%) |
Apr 11, 2019 | 4.472 | 4.521 | 4.391 | 4.407 | 4,855 | -0.10(-2.17%) |
Apr 10, 2019 | 4.448 | 4.523 | 4.302 | 4.505 | 14,528 | +0.11(+2.40%) |
Apr 09, 2019 | 4.391 | 4.585 | 4.326 | 4.399 | 19,543 | +0.02(+0.37%) |
Apr 08, 2019 | 4.456 | 4.456 | 4.269 | 4.383 | 57,260 | -0.11(-2.53%) |
Apr 05, 2019 | 4.643 | 4.773 | 4.497 | 4.497 | 30,130 | -0.15(-3.32%) |
Apr 04, 2019 | 4.456 | 4.651 | 4.253 | 4.651 | 55,739 | +0.15(+3.44%) |
Apr 03, 2019 | 4.879 | 4.879 | 4.440 | 4.497 | 56,376 | -0.30(-6.27%) |
Apr 02, 2019 | 4.749 | 4.871 | 4.749 | 4.798 | 5,820 | +0.10(+2.08%) |
Apr 01, 2019 | 4.749 | 4.863 | 4.693 | 4.700 | 15,520 | -0.01(-0.17%) |
Mar 29, 2019 | 4.708 | 4.854 | 4.651 | 4.708 | 6,886 | +0.03(+0.70%) |
Mar 28, 2019 | 4.741 | 4.788 | 4.606 | 4.676 | 28,265 | -0.09(-1.88%) |
Mar 27, 2019 | 4.513 | 5.082 | 4.114 | 4.765 | 132,472 | +0.20(+4.46%) |
Mar 26, 2019 | 4.562 | 5.001 | 4.562 | 4.562 | 63,692 | -0.03(-0.71%) |
Mar 25, 2019 | 4.676 | 4.968 | 4.481 | 4.594 | 38,095 | -0.09(-1.91%) |
Mar 22, 2019 | 4.879 | 5.024 | 4.684 | 4.684 | 27,947 | -0.19(-3.90%) |
Mar 21, 2019 | 4.978 | 5.131 | 4.684 | 4.874 | 30,732 | -0.26(-5.12%) |
Mar 20, 2019 | 5.226 | 5.421 | 4.944 | 5.136 | 28,009 | +0.03(+0.59%) |
Mar 19, 2019 | 5.445 | 5.541 | 5.107 | 5.107 | 10,386 | -0.16(-3.09%) |
Mar 18, 2019 | 5.107 | 5.464 | 5.107 | 5.269 | 2,908 | +0.19(+3.83%) |
Mar 15, 2019 | 5.074 | 5.269 | 5.074 | 5.075 | 2,920 | -0.16(-3.11%) |
Mar 14, 2019 | 5.269 | 5.334 | 5.148 | 5.237 | 6,135 | +0.03(+0.65%) |
Mar 13, 2019 | 5.360 | 5.360 | 5.139 | 5.203 | 7,443 | -0.00(-0.02%) |
Mar 12, 2019 | 5.269 | 5.399 | 5.139 | 5.205 | 14,632 | +0.00(+0.01%) |
Mar 11, 2019 | 5.204 | 5.361 | 5.139 | 5.204 | 19,527 | +0.00(+0.00%) |
Mar 08, 2019 | 5.205 | 5.527 | 5.204 | 5.204 | 13,066 | -0.30(-5.42%) |
Mar 07, 2019 | 5.300 | 5.529 | 5.139 | 5.502 | 667 | +0.05(+0.92%) |
Mar 06, 2019 | 5.263 | 5.659 | 5.138 | 5.452 | 36,006 | +0.25(+4.76%) |
Mar 05, 2019 | 5.009 | 5.334 | 4.944 | 5.204 | 20,977 | +0.00(+0.00%) |
Mar 04, 2019 | 5.269 | 5.269 | 5.009 | 5.204 | 4,231 | +0.00(+0.00%) |
Mar 01, 2019 | 5.204 | 5.269 | 5.204 | 5.204 | 6,087 | +0.06(+1.19%) |
Feb 28, 2019 | 5.092 | 5.204 | 4.944 | 5.143 | 1,413 | +0.20(+4.03%) |
Feb 27, 2019 | 4.911 | 5.235 | 4.911 | 4.944 | 6,497 | +0.00(+0.00%) |
Feb 26, 2019 | 5.269 | 5.269 | 4.911 | 4.944 | 6,217 | -0.26(-5.00%) |
Feb 25, 2019 | 5.204 | 5.204 | 5.139 | 5.204 | 3,070 | +0.07(+1.27%) |
Feb 22, 2019 | 5.204 | 5.334 | 5.009 | 5.139 | 1,906 | -0.07(-1.25%) |
Feb 21, 2019 | 5.139 | 5.269 | 5.009 | 5.204 | 2,835 | -0.13(-2.44%) |
Feb 20, 2019 | 5.139 | 5.399 | 5.074 | 5.334 | 6,941 | +0.07(+1.23%) |
Feb 19, 2019 | 4.944 | 5.269 | 4.904 | 5.269 | 10,224 | +0.26(+5.19%) |
Feb 15, 2019 | 5.074 | 5.269 | 4.879 | 5.009 | 5,856 | -0.20(-3.75%) |
Feb 14, 2019 | 4.985 | 5.237 | 4.985 | 5.204 | 2,059 | +0.05(+0.88%) |
Feb 13, 2019 | 5.179 | 5.204 | 4.879 | 5.159 | 7,686 | +0.15(+2.96%) |
Feb 12, 2019 | 4.944 | 5.269 | 4.879 | 5.010 | 9,099 | -0.09(-1.79%) |
Feb 11, 2019 | 5.340 | 5.399 | 5.009 | 5.101 | 2,209 | -0.17(-3.19%) |
Feb 08, 2019 | 5.009 | 5.269 | 4.879 | 5.269 | 3,335 | +0.13(+2.53%) |
Feb 07, 2019 | 5.139 | 5.165 | 5.009 | 5.139 | 5,702 | -0.01(-0.25%) |
Feb 06, 2019 | 5.139 | 5.308 | 5.139 | 5.152 | 7,008 | -0.01(-0.25%) |
Feb 05, 2019 | 5.269 | 5.416 | 5.139 | 5.165 | 7,337 | -0.04(-0.75%) |
Feb 04, 2019 | 5.529 | 5.529 | 5.139 | 5.204 | 5,130 | -0.26(-4.76%) |