Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.530 | 4.530 | 4.450 | 4.470 | 52,278 | -0.02(-0.45%) |
Apr 29, 2019 | 4.540 | 4.560 | 4.420 | 4.490 | 26,564 | +0.00(+0.00%) |
Apr 26, 2019 | 4.560 | 4.680 | 4.410 | 4.490 | 31,100 | -0.13(-2.81%) |
Apr 25, 2019 | 4.680 | 4.950 | 4.591 | 4.620 | 25,718 | -0.06(-1.28%) |
Apr 24, 2019 | 4.750 | 4.750 | 4.646 | 4.680 | 90,596 | -0.10(-2.09%) |
Apr 23, 2019 | 4.500 | 4.780 | 4.500 | 4.780 | 63,401 | +0.30(+6.70%) |
Apr 22, 2019 | 4.600 | 4.600 | 4.400 | 4.480 | 67,193 | -0.07(-1.54%) |
Apr 18, 2019 | 4.670 | 4.800 | 4.510 | 4.550 | 49,100 | -0.09(-1.94%) |
Apr 17, 2019 | 4.730 | 4.810 | 4.630 | 4.640 | 100,833 | -0.08(-1.69%) |
Apr 16, 2019 | 4.780 | 4.780 | 4.702 | 4.720 | 113,281 | -0.05(-1.05%) |
Apr 15, 2019 | 4.650 | 4.810 | 4.650 | 4.770 | 60,053 | +0.12(+2.58%) |
Apr 12, 2019 | 4.650 | 4.775 | 4.600 | 4.650 | 50,600 | +0.04(+0.87%) |
Apr 11, 2019 | 4.570 | 4.720 | 4.509 | 4.610 | 61,853 | +0.09(+1.99%) |
Apr 10, 2019 | 4.470 | 4.610 | 4.470 | 4.520 | 93,505 | +0.05(+1.12%) |
Apr 09, 2019 | 4.440 | 4.550 | 4.420 | 4.470 | 37,028 | +0.06(+1.36%) |
Apr 08, 2019 | 4.330 | 4.490 | 4.330 | 4.410 | 70,193 | +0.05(+1.15%) |
Apr 05, 2019 | 4.450 | 4.480 | 4.300 | 4.360 | 47,300 | -0.17(-3.75%) |
Apr 04, 2019 | 4.410 | 4.600 | 4.301 | 4.530 | 60,976 | +0.07(+1.57%) |
Apr 03, 2019 | 4.350 | 4.490 | 4.300 | 4.460 | 30,994 | +0.07(+1.59%) |
Apr 02, 2019 | 4.370 | 4.440 | 4.180 | 4.390 | 107,606 | +0.05(+1.15%) |
Apr 01, 2019 | 4.270 | 4.500 | 4.246 | 4.340 | 111,539 | +0.15(+3.58%) |
Mar 29, 2019 | 4.160 | 4.260 | 4.160 | 4.190 | 66,100 | +0.04(+0.96%) |
Mar 28, 2019 | 4.200 | 4.270 | 4.070 | 4.150 | 35,202 | -0.06(-1.43%) |
Mar 27, 2019 | 4.444 | 4.444 | 4.130 | 4.210 | 32,623 | -0.06(-1.41%) |
Mar 26, 2019 | 4.290 | 4.357 | 4.030 | 4.270 | 96,252 | +0.07(+1.67%) |
Mar 25, 2019 | 4.150 | 4.410 | 4.140 | 4.200 | 40,442 | +0.03(+0.72%) |
Mar 22, 2019 | 4.360 | 4.390 | 4.060 | 4.170 | 76,700 | -0.27(-6.08%) |
Mar 21, 2019 | 4.230 | 4.470 | 4.225 | 4.440 | 49,419 | +0.18(+4.23%) |
Mar 20, 2019 | 4.280 | 4.420 | 4.120 | 4.260 | 54,569 | -0.02(-0.47%) |
Mar 19, 2019 | 4.213 | 4.290 | 4.048 | 4.280 | 70,209 | +0.03(+0.71%) |
Mar 18, 2019 | 4.450 | 4.710 | 4.240 | 4.250 | 253,076 | -0.15(-3.41%) |
Mar 15, 2019 | 4.340 | 4.740 | 4.340 | 4.400 | 337,400 | +0.07(+1.62%) |
Mar 14, 2019 | 3.990 | 4.500 | 3.990 | 4.330 | 911,219 | +0.29(+7.18%) |
Mar 13, 2019 | 4.050 | 4.140 | 3.880 | 4.040 | 111,158 | +0.03(+0.75%) |
Mar 12, 2019 | 4.000 | 4.130 | 4.000 | 4.010 | 86,158 | +0.04(+1.01%) |
Mar 11, 2019 | 3.930 | 4.060 | 3.930 | 3.970 | 11,988 | +0.06(+1.53%) |
Mar 08, 2019 | 3.830 | 3.980 | 3.800 | 3.910 | 26,500 | +0.08(+2.09%) |
Mar 07, 2019 | 4.120 | 4.120 | 3.810 | 3.830 | 102,316 | -0.17(-4.25%) |
Mar 06, 2019 | 4.090 | 4.120 | 3.800 | 4.000 | 83,061 | -0.06(-1.48%) |
Mar 05, 2019 | 4.100 | 4.240 | 4.000 | 4.060 | 169,993 | -0.03(-0.73%) |
Mar 04, 2019 | 3.920 | 4.090 | 3.770 | 4.090 | 140,368 | +0.20(+5.14%) |
Mar 01, 2019 | 3.830 | 3.960 | 3.830 | 3.890 | 69,600 | +0.09(+2.37%) |
Feb 28, 2019 | 3.720 | 3.960 | 3.720 | 3.800 | 76,956 | +0.05(+1.33%) |
Feb 27, 2019 | 3.750 | 3.870 | 3.640 | 3.750 | 64,173 | +0.07(+1.90%) |
Feb 26, 2019 | 3.730 | 3.800 | 3.620 | 3.680 | 85,362 | -0.04(-1.08%) |
Feb 25, 2019 | 3.650 | 4.050 | 3.620 | 3.720 | 298,769 | +0.32(+9.41%) |
Feb 22, 2019 | 3.390 | 3.590 | 3.345 | 3.400 | 50,600 | +0.00(+0.00%) |
Feb 21, 2019 | 3.340 | 3.430 | 3.300 | 3.400 | 27,673 | +0.05(+1.49%) |
Feb 20, 2019 | 3.340 | 3.440 | 3.245 | 3.350 | 100,978 | +0.01(+0.30%) |
Feb 19, 2019 | 3.270 | 3.370 | 3.060 | 3.340 | 49,896 | +0.08(+2.45%) |
Feb 15, 2019 | 3.320 | 3.360 | 3.190 | 3.260 | 29,200 | -0.09(-2.69%) |
Feb 14, 2019 | 3.350 | 3.400 | 3.236 | 3.350 | 30,102 | +0.01(+0.30%) |
Feb 13, 2019 | 3.230 | 3.360 | 3.152 | 3.340 | 45,938 | +0.10(+3.09%) |
Feb 12, 2019 | 3.280 | 3.330 | 3.190 | 3.240 | 22,460 | -0.05(-1.52%) |
Feb 11, 2019 | 3.320 | 3.420 | 3.199 | 3.290 | 35,602 | -0.09(-2.66%) |
Feb 08, 2019 | 3.180 | 3.380 | 3.150 | 3.380 | 75,200 | +0.24(+7.64%) |
Feb 07, 2019 | 3.300 | 3.485 | 3.100 | 3.140 | 59,235 | -0.10(-3.09%) |
Feb 06, 2019 | 3.160 | 3.240 | 3.126 | 3.240 | 44,694 | +0.09(+2.86%) |
Feb 05, 2019 | 3.100 | 3.230 | 3.060 | 3.150 | 54,574 | +0.05(+1.61%) |
Feb 04, 2019 | 3.040 | 3.200 | 3.040 | 3.100 | 25,299 | +0.02(+0.65%) |