Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.400 | 3.450 | 3.260 | 3.390 | 17,430 | -0.01(-0.29%) |
Apr 29, 2019 | 3.490 | 3.500 | 3.300 | 3.400 | 28,986 | -0.09(-2.58%) |
Apr 26, 2019 | 3.480 | 3.490 | 3.320 | 3.490 | 6,800 | +0.16(+4.81%) |
Apr 25, 2019 | 3.390 | 3.490 | 3.210 | 3.330 | 22,166 | -0.07(-1.92%) |
Apr 24, 2019 | 3.379 | 3.477 | 3.379 | 3.395 | 27,458 | -0.03(-0.91%) |
Apr 23, 2019 | 3.340 | 3.426 | 3.340 | 3.426 | 10,170 | +0.07(+1.97%) |
Apr 22, 2019 | 3.260 | 3.360 | 3.210 | 3.360 | 9,639 | +0.04(+1.22%) |
Apr 18, 2019 | 3.300 | 3.400 | 3.300 | 3.320 | 21,000 | +0.02(+0.59%) |
Apr 17, 2019 | 3.480 | 3.490 | 3.300 | 3.300 | 15,836 | -0.18(-5.17%) |
Apr 16, 2019 | 3.370 | 3.480 | 3.330 | 3.480 | 32,556 | +0.09(+2.65%) |
Apr 15, 2019 | 3.350 | 3.460 | 3.320 | 3.390 | 43,250 | +0.02(+0.59%) |
Apr 12, 2019 | 3.400 | 3.420 | 3.369 | 3.370 | 5,800 | -0.04(-1.17%) |
Apr 11, 2019 | 3.370 | 3.430 | 3.350 | 3.410 | 11,314 | -0.01(-0.29%) |
Apr 10, 2019 | 3.380 | 3.460 | 3.370 | 3.420 | 10,625 | +0.00(+0.00%) |
Apr 09, 2019 | 3.520 | 3.521 | 3.260 | 3.420 | 44,092 | -0.13(-3.66%) |
Apr 08, 2019 | 3.510 | 3.650 | 3.382 | 3.550 | 26,273 | +0.05(+1.43%) |
Apr 05, 2019 | 3.450 | 3.500 | 3.390 | 3.500 | 8,600 | -0.03(-0.85%) |
Apr 04, 2019 | 3.540 | 3.599 | 3.530 | 3.530 | 9,325 | +0.01(+0.28%) |
Apr 03, 2019 | 3.590 | 3.760 | 3.350 | 3.520 | 24,081 | -0.08(-2.22%) |
Apr 02, 2019 | 3.630 | 3.762 | 3.440 | 3.600 | 12,251 | -0.04(-1.10%) |
Apr 01, 2019 | 3.780 | 3.850 | 3.630 | 3.640 | 51,233 | -0.14(-3.70%) |
Mar 29, 2019 | 4.060 | 4.060 | 3.760 | 3.780 | 27,900 | -0.09(-2.33%) |
Mar 28, 2019 | 3.920 | 4.090 | 3.850 | 3.870 | 24,342 | -0.21(-5.03%) |
Mar 27, 2019 | 3.720 | 4.120 | 3.720 | 4.075 | 45,162 | +0.37(+9.84%) |
Mar 26, 2019 | 4.300 | 4.710 | 3.710 | 3.710 | 41,295 | -0.54(-12.81%) |
Mar 25, 2019 | 4.290 | 4.420 | 4.130 | 4.255 | 14,544 | -0.03(-0.58%) |
Mar 22, 2019 | 4.220 | 4.520 | 4.220 | 4.280 | 22,600 | -0.14(-3.17%) |
Mar 21, 2019 | 4.170 | 4.530 | 4.170 | 4.420 | 37,409 | +0.08(+1.84%) |
Mar 20, 2019 | 4.690 | 4.690 | 4.300 | 4.340 | 39,513 | -0.30(-6.47%) |
Mar 19, 2019 | 4.500 | 4.692 | 4.360 | 4.640 | 25,078 | +0.07(+1.53%) |
Mar 18, 2019 | 4.580 | 4.690 | 4.364 | 4.570 | 67,492 | +0.15(+3.39%) |
Mar 15, 2019 | 4.800 | 4.940 | 4.420 | 4.420 | 102,400 | -0.38(-7.92%) |
Mar 14, 2019 | 4.840 | 5.000 | 4.570 | 4.800 | 103,635 | +0.02(+0.42%) |
Mar 13, 2019 | 4.430 | 4.780 | 4.290 | 4.780 | 198,938 | +0.33(+7.42%) |
Mar 12, 2019 | 4.120 | 4.450 | 4.120 | 4.450 | 122,535 | +0.32(+7.75%) |
Mar 11, 2019 | 4.070 | 4.300 | 4.003 | 4.130 | 84,130 | +0.24(+6.17%) |
Mar 08, 2019 | 3.550 | 4.200 | 3.510 | 3.890 | 130,500 | +0.50(+14.75%) |
Mar 07, 2019 | 3.390 | 3.550 | 3.360 | 3.390 | 29,116 | -0.04(-1.17%) |
Mar 06, 2019 | 3.490 | 3.490 | 3.390 | 3.430 | 8,791 | -0.08(-2.28%) |
Mar 05, 2019 | 3.434 | 3.530 | 3.434 | 3.510 | 6,723 | +0.02(+0.57%) |
Mar 04, 2019 | 3.390 | 3.520 | 3.390 | 3.490 | 13,959 | +0.10(+2.95%) |
Mar 01, 2019 | 3.610 | 3.690 | 3.380 | 3.390 | 24,200 | -0.21(-5.83%) |
Feb 28, 2019 | 3.280 | 3.650 | 3.280 | 3.600 | 107,567 | +0.31(+9.42%) |
Feb 27, 2019 | 3.370 | 3.410 | 3.213 | 3.290 | 17,612 | -0.12(-3.52%) |
Feb 26, 2019 | 3.420 | 3.490 | 3.410 | 3.410 | 20,140 | -0.01(-0.29%) |
Feb 25, 2019 | 3.300 | 3.460 | 3.300 | 3.420 | 28,818 | +0.06(+1.79%) |
Feb 22, 2019 | 3.390 | 3.450 | 3.360 | 3.360 | 18,000 | +0.00(+0.00%) |
Feb 21, 2019 | 3.350 | 3.390 | 3.260 | 3.360 | 19,334 | +0.05(+1.51%) |
Feb 20, 2019 | 3.390 | 3.480 | 3.310 | 3.310 | 22,592 | -0.09(-2.65%) |
Feb 19, 2019 | 3.380 | 3.500 | 3.330 | 3.400 | 50,868 | -0.05(-1.45%) |
Feb 15, 2019 | 3.460 | 3.470 | 3.450 | 3.450 | 7,800 | -0.02(-0.58%) |
Feb 14, 2019 | 3.470 | 3.540 | 3.450 | 3.470 | 9,434 | -0.07(-1.98%) |
Feb 13, 2019 | 3.470 | 3.540 | 3.370 | 3.540 | 18,528 | +0.07(+2.02%) |
Feb 12, 2019 | 3.640 | 3.640 | 3.350 | 3.470 | 151,588 | -0.06(-1.70%) |
Feb 11, 2019 | 3.560 | 3.710 | 3.520 | 3.530 | 3,834 | -0.05(-1.40%) |
Feb 08, 2019 | 3.660 | 3.660 | 3.330 | 3.580 | 10,300 | -0.05(-1.38%) |
Feb 07, 2019 | 3.670 | 3.670 | 3.580 | 3.630 | 8,831 | +0.01(+0.28%) |
Feb 06, 2019 | 3.660 | 3.660 | 3.545 | 3.620 | 10,621 | +0.06(+1.69%) |
Feb 05, 2019 | 3.520 | 3.730 | 3.520 | 3.560 | 32,808 | +0.01(+0.28%) |
Feb 04, 2019 | 3.440 | 3.640 | 3.440 | 3.550 | 34,621 | +0.11(+3.20%) |