Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.600 | 4.711 | 4.600 | 4.711 | 2,520 | +0.10(+2.25%) |
Apr 29, 2019 | 4.600 | 4.658 | 4.600 | 4.607 | 1,493 | -0.06(-1.24%) |
Apr 26, 2019 | 4.665 | 4.665 | 4.665 | 25 | +0.00(+0.00%) | |
Apr 25, 2019 | 4.711 | 4.711 | 4.662 | 4.665 | 3,565 | +0.06(+1.38%) |
Apr 24, 2019 | 4.601 | 4.601 | 4.601 | 4.601 | 275 | +0.05(+1.13%) |
Apr 23, 2019 | 4.520 | 4.716 | 4.520 | 4.550 | 2,132 | +0.03(+0.66%) |
Apr 22, 2019 | 4.450 | 4.711 | 4.450 | 4.520 | 2,778 | +0.02(+0.44%) |
Apr 18, 2019 | 4.410 | 4.500 | 4.410 | 4.500 | 2,300 | -0.02(-0.44%) |
Apr 17, 2019 | 4.660 | 4.660 | 4.520 | 4.520 | 828 | -0.17(-3.62%) |
Apr 16, 2019 | 4.630 | 4.740 | 4.630 | 4.690 | 1,312 | +0.11(+2.40%) |
Apr 15, 2019 | 4.550 | 4.580 | 4.550 | 4.580 | 993 | -0.03(-0.65%) |
Apr 12, 2019 | 4.610 | 4.610 | 4.610 | 4 | +0.00(+0.00%) | |
Apr 11, 2019 | 4.630 | 4.630 | 4.610 | 4.610 | 1,619 | -0.11(-2.30%) |
Apr 10, 2019 | 4.718 | 4.718 | 4.718 | 278 | +0.00(+0.00%) | |
Apr 09, 2019 | 4.718 | 4.718 | 4.718 | 4.718 | 336 | -0.01(-0.24%) |
Apr 08, 2019 | 4.620 | 4.730 | 4.620 | 4.730 | 486 | +0.19(+4.18%) |
Apr 05, 2019 | 4.540 | 4.540 | 4.540 | 26 | +0.00(+0.00%) | |
Apr 04, 2019 | 4.540 | 4.540 | 4.540 | 127 | +0.00(+0.00%) | |
Apr 03, 2019 | 4.540 | 4.540 | 4.540 | 4.540 | 160 | +0.14(+3.12%) |
Apr 02, 2019 | 4.403 | 4.403 | 4.403 | 4.403 | 807 | -0.10(-2.16%) |
Apr 01, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 525 | -0.20(-4.26%) |
Mar 29, 2019 | 4.700 | 4.700 | 4.700 | 4.700 | 600 | +0.02(+0.43%) |
Mar 28, 2019 | 4.720 | 4.720 | 4.671 | 4.680 | 530 | +0.38(+8.84%) |
Mar 27, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 400 | -0.26(-5.61%) |
Mar 26, 2019 | 4.585 | 4.628 | 4.300 | 4.556 | 1,996 | -0.16(-3.49%) |
Mar 25, 2019 | 4.720 | 4.720 | 4.720 | 4.720 | 150 | +0.45(+10.54%) |
Mar 22, 2019 | 4.350 | 4.350 | 4.270 | 4.270 | 1,000 | -0.20(-4.47%) |
Mar 21, 2019 | 4.610 | 4.865 | 4.450 | 4.470 | 12,386 | -0.20(-4.28%) |
Mar 20, 2019 | 4.850 | 4.950 | 4.670 | 4.670 | 6,511 | -0.32(-6.41%) |
Mar 19, 2019 | 4.860 | 5.180 | 4.860 | 4.990 | 2,322 | +0.10(+2.04%) |
Mar 18, 2019 | 4.890 | 4.890 | 4.890 | 72 | +0.00(+0.00%) | |
Mar 15, 2019 | 5.220 | 5.220 | 4.864 | 4.890 | 1,800 | -0.29(-5.68%) |
Mar 14, 2019 | 5.180 | 5.185 | 5.180 | 5.185 | 311 | -0.04(-0.68%) |
Mar 13, 2019 | 5.210 | 5.220 | 5.210 | 5.220 | 299 | +0.42(+8.75%) |
Mar 12, 2019 | 5.120 | 5.120 | 4.750 | 4.800 | 612 | -0.31(-6.07%) |
Mar 11, 2019 | 5.030 | 5.150 | 5.030 | 5.110 | 2,210 | +0.01(+0.20%) |
Mar 08, 2019 | 4.785 | 5.100 | 4.785 | 5.100 | 1,200 | +0.20(+4.08%) |
Mar 07, 2019 | 5.100 | 5.100 | 4.890 | 4.900 | 2,502 | -0.05(-1.01%) |
Mar 06, 2019 | 4.950 | 4.950 | 4.950 | 219 | +0.00(+0.00%) | |
Mar 05, 2019 | 4.950 | 4.950 | 4.950 | 4.950 | 187 | +0.05(+1.02%) |
Mar 04, 2019 | 5.150 | 5.150 | 4.850 | 4.900 | 1,030 | -0.06(-1.21%) |
Mar 01, 2019 | 4.960 | 5.140 | 4.740 | 4.960 | 29,700 | +0.00(+0.00%) |
Feb 28, 2019 | 4.970 | 4.970 | 4.800 | 4.960 | 9,708 | +0.20(+4.20%) |
Feb 27, 2019 | 4.760 | 4.760 | 4.760 | 11 | +0.00(+0.00%) | |
Feb 26, 2019 | 4.760 | 4.760 | 4.760 | 178 | +0.00(+0.00%) | |
Feb 25, 2019 | 4.760 | 4.760 | 4.760 | 4.760 | 388 | -0.04(-0.83%) |
Feb 22, 2019 | 4.740 | 4.800 | 4.740 | 4.800 | 300 | +0.08(+1.69%) |
Feb 21, 2019 | 4.870 | 4.946 | 4.720 | 4.720 | 6,395 | -0.10(-2.07%) |
Feb 20, 2019 | 4.690 | 4.900 | 4.690 | 4.820 | 4,961 | +0.15(+3.22%) |
Feb 19, 2019 | 4.760 | 4.827 | 4.670 | 4.670 | 1,377 | +0.12(+2.63%) |
Feb 15, 2019 | 4.400 | 4.840 | 4.400 | 4.550 | 3,600 | +0.25(+5.81%) |
Feb 14, 2019 | 4.440 | 4.440 | 4.300 | 4.300 | 784 | +0.20(+4.88%) |
Feb 13, 2019 | 4.100 | 4.100 | 4.100 | 103 | -0.00(-0.00%) | |
Feb 12, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 1,049 | -0.03(-0.72%) |
Feb 11, 2019 | 4.130 | 4.130 | 4.130 | 4.130 | 166 | +0.00(+0.00%) |
Feb 08, 2019 | 4.129 | 4.129 | 4.130 | 155 | +0.00(+0.02%) | |
Feb 07, 2019 | 4.129 | 4.129 | 4.129 | 4.129 | 931 | +0.01(+0.22%) |
Feb 06, 2019 | 4.120 | 4.120 | 4.120 | 4.120 | 415 | +0.02(+0.49%) |
Feb 05, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 217 | -0.04(-1.04%) |
Feb 04, 2019 | 4.199 | 4.470 | 4.143 | 4.143 | 870 | -0.12(-2.75%) |