Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.168 | 4.207 | 4.168 | 4.190 | 4,138 | -0.06(-1.41%) |
Apr 29, 2019 | 4.540 | 4.690 | 4.010 | 4.250 | 20,579 | -0.25(-5.56%) |
Apr 26, 2019 | 4.510 | 4.558 | 4.300 | 4.500 | 7,300 | -0.07(-1.53%) |
Apr 25, 2019 | 4.880 | 4.930 | 4.413 | 4.570 | 12,156 | -0.44(-8.78%) |
Apr 24, 2019 | 5.300 | 5.300 | 4.847 | 5.010 | 9,396 | -0.21(-3.93%) |
Apr 23, 2019 | 5.300 | 5.300 | 4.930 | 5.215 | 7,936 | -0.25(-4.49%) |
Apr 22, 2019 | 5.450 | 5.460 | 5.450 | 5.460 | 239 | +0.15(+2.74%) |
Apr 18, 2019 | 6.040 | 6.040 | 5.110 | 5.315 | 3,300 | +0.27(+5.45%) |
Apr 17, 2019 | 5.160 | 5.300 | 4.920 | 5.040 | 3,522 | +0.11(+2.23%) |
Apr 16, 2019 | 5.380 | 5.460 | 4.758 | 4.930 | 8,081 | -0.42(-7.85%) |
Apr 15, 2019 | 5.900 | 5.900 | 5.160 | 5.350 | 11,734 | -0.53(-9.01%) |
Apr 12, 2019 | 5.930 | 6.190 | 5.880 | 5.880 | 4,300 | -0.29(-4.70%) |
Apr 11, 2019 | 5.999 | 6.170 | 5.997 | 6.170 | 3,864 | +0.14(+2.36%) |
Apr 10, 2019 | 6.090 | 6.190 | 5.909 | 6.027 | 6,050 | +0.03(+0.46%) |
Apr 09, 2019 | 5.820 | 6.080 | 5.820 | 6.000 | 1,723 | -0.02(-0.33%) |
Apr 08, 2019 | 6.240 | 6.480 | 6.020 | 6.020 | 5,502 | -0.22(-3.53%) |
Apr 05, 2019 | 6.600 | 6.600 | 6.000 | 6.240 | 6,200 | -0.21(-3.26%) |
Apr 04, 2019 | 6.380 | 6.450 | 6.380 | 6.450 | 1,351 | +0.25(+4.03%) |
Apr 03, 2019 | 6.200 | 6.284 | 6.098 | 6.200 | 3,686 | +0.00(+0.04%) |
Apr 02, 2019 | 6.180 | 6.440 | 6.167 | 6.197 | 3,825 | -0.27(-4.21%) |
Apr 01, 2019 | 6.470 | 6.470 | 6.470 | 6.470 | 217 | +0.22(+3.52%) |
Mar 29, 2019 | 6.660 | 6.660 | 6.060 | 6.250 | 7,000 | +0.08(+1.30%) |
Mar 28, 2019 | 6.150 | 6.280 | 6.060 | 6.170 | 5,385 | -0.11(-1.75%) |
Mar 27, 2019 | 6.280 | 6.500 | 6.250 | 6.280 | 1,314 | +0.05(+0.80%) |
Mar 26, 2019 | 6.382 | 6.382 | 6.110 | 6.230 | 1,887 | -0.37(-5.61%) |
Mar 25, 2019 | 6.570 | 6.600 | 6.570 | 6.600 | 1,303 | +0.26(+4.10%) |
Mar 22, 2019 | 6.350 | 6.350 | 6.340 | 6.340 | 800 | -0.06(-0.94%) |
Mar 21, 2019 | 6.410 | 6.460 | 6.372 | 6.400 | 2,512 | +0.01(+0.16%) |
Mar 20, 2019 | 6.070 | 6.390 | 6.070 | 6.390 | 702 | -0.02(-0.31%) |
Mar 19, 2019 | 6.550 | 6.563 | 6.410 | 6.410 | 1,950 | -0.17(-2.58%) |
Mar 18, 2019 | 6.580 | 6.580 | 6.370 | 6.580 | 855 | -0.07(-1.11%) |
Mar 15, 2019 | 6.649 | 6.654 | 6.649 | 6.654 | 1,100 | +0.01(+0.21%) |
Mar 14, 2019 | 6.470 | 6.640 | 5.740 | 6.640 | 4,259 | +0.17(+2.63%) |
Mar 13, 2019 | 6.362 | 6.470 | 6.362 | 6.470 | 866 | -0.08(-1.22%) |
Mar 12, 2019 | 6.550 | 6.550 | 6.550 | 6.550 | 232 | +0.15(+2.34%) |
Mar 11, 2019 | 6.540 | 6.540 | 6.291 | 6.400 | 1,701 | -0.11(-1.75%) |
Mar 08, 2019 | 6.250 | 6.570 | 6.250 | 6.514 | 3,900 | -0.32(-4.63%) |
Mar 07, 2019 | 6.849 | 6.849 | 6.830 | 6.830 | 1,103 | +0.05(+0.74%) |
Mar 06, 2019 | 6.780 | 6.780 | 6.580 | 6.780 | 547 | -0.07(-1.02%) |
Mar 05, 2019 | 6.925 | 6.925 | 6.782 | 6.850 | 4,273 | +0.30(+4.58%) |
Mar 04, 2019 | 6.500 | 6.600 | 6.396 | 6.550 | 864 | -0.01(-0.15%) |
Mar 01, 2019 | 6.850 | 6.850 | 6.510 | 6.560 | 3,800 | +0.08(+1.23%) |
Feb 28, 2019 | 6.560 | 6.760 | 6.270 | 6.480 | 26,533 | -0.06(-0.92%) |
Feb 27, 2019 | 6.470 | 6.550 | 6.460 | 6.540 | 3,486 | +0.15(+2.35%) |
Feb 26, 2019 | 6.650 | 6.650 | 6.240 | 6.390 | 5,517 | -0.01(-0.16%) |
Feb 25, 2019 | 6.350 | 6.850 | 6.300 | 6.400 | 44,029 | +0.07(+1.11%) |
Feb 22, 2019 | 6.350 | 6.350 | 6.160 | 6.330 | 500 | +0.03(+0.48%) |
Feb 21, 2019 | 6.300 | 6.300 | 6.060 | 6.300 | 5,514 | -0.08(-1.25%) |
Feb 20, 2019 | 6.370 | 6.380 | 6.094 | 6.380 | 3,450 | +0.04(+0.63%) |
Feb 19, 2019 | 6.380 | 6.380 | 6.325 | 6.340 | 3,057 | -0.01(-0.16%) |
Feb 15, 2019 | 6.350 | 6.350 | 6.000 | 6.350 | 2,200 | +0.03(+0.47%) |
Feb 14, 2019 | 6.170 | 6.320 | 6.110 | 6.320 | 5,725 | +0.02(+0.32%) |
Feb 13, 2019 | 6.240 | 6.300 | 6.200 | 6.300 | 7,733 | +0.00(+0.00%) |
Feb 12, 2019 | 6.220 | 6.300 | 6.180 | 6.300 | 835 | +0.11(+1.78%) |
Feb 11, 2019 | 6.180 | 6.380 | 6.008 | 6.190 | 3,391 | -0.01(-0.16%) |
Feb 08, 2019 | 6.500 | 6.500 | 6.000 | 6.200 | 2,800 | -0.15(-2.36%) |
Feb 07, 2019 | 6.220 | 6.500 | 6.209 | 6.350 | 8,194 | +0.15(+2.42%) |
Feb 06, 2019 | 6.170 | 6.200 | 6.160 | 6.200 | 10,835 | +0.04(+0.65%) |
Feb 05, 2019 | 5.940 | 6.160 | 5.760 | 6.160 | 2,487 | +0.06(+0.98%) |
Feb 04, 2019 | 6.170 | 6.170 | 6.100 | 6.100 | 15,593 | -0.06(-0.97%) |