Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.630 | 4.630 | 4.460 | 4.550 | 21,302 | -0.03(-0.66%) |
Apr 29, 2019 | 4.590 | 4.650 | 4.480 | 4.580 | 37,372 | -0.05(-1.08%) |
Apr 26, 2019 | 4.700 | 4.970 | 4.420 | 4.630 | 106,100 | -0.07(-1.49%) |
Apr 25, 2019 | 4.460 | 4.700 | 4.440 | 4.700 | 99,706 | +0.26(+5.86%) |
Apr 24, 2019 | 4.200 | 4.470 | 4.200 | 4.440 | 51,485 | +0.21(+4.96%) |
Apr 23, 2019 | 4.280 | 4.330 | 4.220 | 4.230 | 22,554 | -0.08(-1.77%) |
Apr 22, 2019 | 4.210 | 4.310 | 4.210 | 4.306 | 158,008 | +0.10(+2.29%) |
Apr 18, 2019 | 4.270 | 4.270 | 4.200 | 4.210 | 72,800 | -0.13(-3.00%) |
Apr 17, 2019 | 4.250 | 4.340 | 4.177 | 4.340 | 164,831 | +0.24(+5.85%) |
Apr 16, 2019 | 4.189 | 4.411 | 4.100 | 4.100 | 172,715 | -0.03(-0.73%) |
Apr 15, 2019 | 4.210 | 4.250 | 4.130 | 4.130 | 15,503 | -0.04(-0.96%) |
Apr 12, 2019 | 4.210 | 4.250 | 4.170 | 4.170 | 22,900 | -0.07(-1.65%) |
Apr 11, 2019 | 4.210 | 4.300 | 4.180 | 4.240 | 143,333 | -0.05(-1.17%) |
Apr 10, 2019 | 4.250 | 4.290 | 4.150 | 4.290 | 165,889 | +0.08(+1.90%) |
Apr 09, 2019 | 4.300 | 4.300 | 4.070 | 4.210 | 60,248 | -0.04(-0.94%) |
Apr 08, 2019 | 4.180 | 4.280 | 4.160 | 4.250 | 55,901 | +0.07(+1.67%) |
Apr 05, 2019 | 4.160 | 4.180 | 4.130 | 4.180 | 35,000 | +0.08(+1.93%) |
Apr 04, 2019 | 4.050 | 4.267 | 4.020 | 4.101 | 68,654 | +0.06(+1.50%) |
Apr 03, 2019 | 4.180 | 4.320 | 3.893 | 4.040 | 82,511 | +0.18(+4.73%) |
Apr 02, 2019 | 3.600 | 3.920 | 3.590 | 3.857 | 41,198 | +0.17(+4.57%) |
Apr 01, 2019 | 3.690 | 3.690 | 3.640 | 3.689 | 12,440 | +0.01(+0.24%) |
Mar 29, 2019 | 3.720 | 3.740 | 3.680 | 3.680 | 3,000 | -0.02(-0.54%) |
Mar 28, 2019 | 3.550 | 3.700 | 3.550 | 3.700 | 5,381 | +0.11(+3.06%) |
Mar 27, 2019 | 3.530 | 3.600 | 3.530 | 3.590 | 11,635 | +0.07(+1.99%) |
Mar 26, 2019 | 3.500 | 3.550 | 3.500 | 3.520 | 12,807 | -0.01(-0.28%) |
Mar 25, 2019 | 3.600 | 3.600 | 3.500 | 3.530 | 1,642 | -0.10(-2.75%) |
Mar 22, 2019 | 3.660 | 3.710 | 3.630 | 3.630 | 6,600 | -0.07(-1.89%) |
Mar 21, 2019 | 3.680 | 3.720 | 3.670 | 3.700 | 3,780 | -0.05(-1.33%) |
Mar 20, 2019 | 3.600 | 3.760 | 3.550 | 3.750 | 8,453 | +0.18(+5.04%) |
Mar 19, 2019 | 3.500 | 3.570 | 3.500 | 3.570 | 1,930 | +0.10(+2.87%) |
Mar 18, 2019 | 3.440 | 3.480 | 3.430 | 3.470 | 1,424 | +0.02(+0.66%) |
Mar 15, 2019 | 3.430 | 3.448 | 3.420 | 3.448 | 900 | +0.02(+0.52%) |
Mar 14, 2019 | 3.380 | 3.430 | 3.370 | 3.430 | 1,900 | +0.06(+1.78%) |
Mar 13, 2019 | 3.520 | 3.520 | 3.340 | 3.370 | 1,193 | -0.21(-5.87%) |
Mar 12, 2019 | 3.420 | 3.710 | 3.350 | 3.580 | 26,003 | +0.24(+7.19%) |
Mar 11, 2019 | 3.250 | 3.360 | 3.250 | 3.340 | 4,673 | +0.12(+3.73%) |
Mar 08, 2019 | 3.371 | 3.371 | 3.200 | 3.220 | 38,000 | -0.18(-5.29%) |
Mar 07, 2019 | 3.390 | 3.420 | 3.360 | 3.400 | 9,380 | -0.04(-1.16%) |
Mar 06, 2019 | 3.420 | 3.450 | 3.270 | 3.440 | 12,221 | -0.04(-1.15%) |
Mar 05, 2019 | 3.520 | 3.520 | 3.470 | 3.480 | 7,006 | -0.04(-1.14%) |
Mar 04, 2019 | 3.720 | 3.720 | 3.520 | 3.520 | 17,102 | -0.20(-5.38%) |
Mar 01, 2019 | 3.680 | 3.760 | 3.680 | 3.720 | 2,000 | +0.04(+1.09%) |
Feb 28, 2019 | 3.580 | 3.720 | 3.580 | 3.680 | 2,356 | +0.03(+0.82%) |
Feb 27, 2019 | 3.810 | 3.810 | 3.615 | 3.650 | 16,819 | -0.17(-4.45%) |
Feb 26, 2019 | 3.890 | 3.900 | 3.820 | 3.820 | 9,860 | +0.24(+6.70%) |
Feb 25, 2019 | 3.610 | 3.610 | 3.580 | 3.580 | 1,084 | -0.02(-0.56%) |
Feb 22, 2019 | 3.570 | 3.600 | 3.550 | 3.600 | 2,600 | +0.05(+1.41%) |
Feb 21, 2019 | 3.550 | 3.562 | 3.550 | 3.550 | 4,226 | -0.05(-1.39%) |
Feb 20, 2019 | 3.720 | 3.720 | 3.550 | 3.600 | 6,669 | -0.15(-4.00%) |
Feb 19, 2019 | 3.620 | 3.750 | 3.570 | 3.750 | 2,382 | +0.18(+5.04%) |
Feb 15, 2019 | 3.690 | 3.690 | 3.540 | 3.570 | 6,700 | -0.15(-4.03%) |
Feb 14, 2019 | 3.390 | 3.720 | 3.390 | 3.720 | 12,219 | +0.47(+14.46%) |
Feb 13, 2019 | 3.420 | 3.510 | 3.250 | 3.250 | 5,858 | -0.11(-3.27%) |
Feb 12, 2019 | 3.190 | 3.371 | 3.190 | 3.360 | 3,690 | +0.22(+7.01%) |
Feb 11, 2019 | 3.300 | 3.420 | 3.140 | 3.140 | 9,141 | -0.16(-4.85%) |
Feb 08, 2019 | 3.280 | 3.400 | 3.220 | 3.300 | 7,300 | +0.05(+1.54%) |
Feb 07, 2019 | 3.210 | 3.350 | 3.210 | 3.250 | 6,291 | -0.05(-1.52%) |
Feb 06, 2019 | 3.280 | 3.330 | 3.230 | 3.300 | 36,914 | +0.05(+1.54%) |
Feb 05, 2019 | 3.260 | 3.270 | 3.250 | 3.250 | 804 | +0.00(+0.00%) |
Feb 04, 2019 | 3.300 | 3.310 | 3.240 | 3.250 | 9,432 | -0.07(-2.11%) |