Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.435 | 3.545 | 3.220 | 3.440 | 48,362 | +0.00(+0.00%) |
Apr 29, 2019 | 3.468 | 3.523 | 3.360 | 3.440 | 22,000 | +0.06(+1.78%) |
Apr 26, 2019 | 3.450 | 3.480 | 3.367 | 3.380 | 17,000 | -0.05(-1.46%) |
Apr 25, 2019 | 3.470 | 3.680 | 3.300 | 3.430 | 56,659 | -0.01(-0.29%) |
Apr 24, 2019 | 3.700 | 3.730 | 3.427 | 3.440 | 45,151 | -0.22(-6.01%) |
Apr 23, 2019 | 3.830 | 3.831 | 3.648 | 3.660 | 15,569 | -0.14(-3.68%) |
Apr 22, 2019 | 3.750 | 4.020 | 3.610 | 3.800 | 45,358 | -0.03(-0.78%) |
Apr 18, 2019 | 4.120 | 4.170 | 3.010 | 3.830 | 245,400 | -0.25(-6.13%) |
Apr 17, 2019 | 4.130 | 4.440 | 3.900 | 4.080 | 50,384 | -0.05(-1.21%) |
Apr 16, 2019 | 4.280 | 4.330 | 4.130 | 4.130 | 30,766 | -0.22(-5.06%) |
Apr 15, 2019 | 4.430 | 4.450 | 4.150 | 4.350 | 42,558 | -0.06(-1.36%) |
Apr 12, 2019 | 4.392 | 4.491 | 4.350 | 4.410 | 22,400 | +0.10(+2.32%) |
Apr 11, 2019 | 4.370 | 4.460 | 4.220 | 4.310 | 20,398 | -0.06(-1.37%) |
Apr 10, 2019 | 4.480 | 4.540 | 4.340 | 4.370 | 22,158 | -0.07(-1.58%) |
Apr 09, 2019 | 4.400 | 4.530 | 4.360 | 4.440 | 19,113 | +0.04(+0.91%) |
Apr 08, 2019 | 4.390 | 4.570 | 4.270 | 4.400 | 31,448 | +0.03(+0.69%) |
Apr 05, 2019 | 4.360 | 4.410 | 4.210 | 4.370 | 20,300 | -0.11(-2.46%) |
Apr 04, 2019 | 4.400 | 4.640 | 4.400 | 4.480 | 12,140 | +0.14(+3.23%) |
Apr 03, 2019 | 4.550 | 4.680 | 4.330 | 4.340 | 25,953 | -0.13(-2.91%) |
Apr 02, 2019 | 4.470 | 4.580 | 4.370 | 4.470 | 20,482 | +0.05(+1.13%) |
Apr 01, 2019 | 4.580 | 4.580 | 4.370 | 4.420 | 29,590 | -0.08(-1.78%) |
Mar 29, 2019 | 4.490 | 4.650 | 4.490 | 4.500 | 26,100 | +0.01(+0.22%) |
Mar 28, 2019 | 4.350 | 4.700 | 4.350 | 4.490 | 37,377 | +0.14(+3.22%) |
Mar 27, 2019 | 4.640 | 4.660 | 4.275 | 4.350 | 38,379 | -0.32(-6.85%) |
Mar 26, 2019 | 4.880 | 4.910 | 4.620 | 4.670 | 14,702 | -0.06(-1.27%) |
Mar 25, 2019 | 4.850 | 4.937 | 4.550 | 4.730 | 36,650 | -0.22(-4.44%) |
Mar 22, 2019 | 5.170 | 5.170 | 4.820 | 4.950 | 27,500 | -0.16(-3.13%) |
Mar 21, 2019 | 5.351 | 5.351 | 5.050 | 5.110 | 25,377 | -0.09(-1.73%) |
Mar 20, 2019 | 5.430 | 5.430 | 4.920 | 5.200 | 66,085 | -0.12(-2.26%) |
Mar 19, 2019 | 5.000 | 5.330 | 4.720 | 5.320 | 95,232 | +0.31(+6.19%) |
Mar 18, 2019 | 5.060 | 5.090 | 4.790 | 5.010 | 54,718 | -0.09(-1.76%) |
Mar 15, 2019 | 4.950 | 5.500 | 4.610 | 5.100 | 143,300 | +0.20(+4.08%) |
Mar 14, 2019 | 4.850 | 4.945 | 4.590 | 4.900 | 129,773 | +0.11(+2.30%) |
Mar 13, 2019 | 4.580 | 4.850 | 4.230 | 4.790 | 137,616 | +0.27(+5.97%) |
Mar 12, 2019 | 4.340 | 4.615 | 4.250 | 4.520 | 100,890 | +0.14(+3.20%) |
Mar 11, 2019 | 4.000 | 4.540 | 3.850 | 4.380 | 88,241 | +0.36(+8.96%) |
Mar 08, 2019 | 4.200 | 4.200 | 3.850 | 4.020 | 47,900 | -0.08(-1.95%) |
Mar 07, 2019 | 3.800 | 4.100 | 3.670 | 4.100 | 33,953 | +0.43(+11.72%) |
Mar 06, 2019 | 3.830 | 3.830 | 3.580 | 3.670 | 42,296 | +0.01(+0.27%) |
Mar 05, 2019 | 3.800 | 3.890 | 3.530 | 3.660 | 54,957 | -0.17(-4.44%) |
Mar 04, 2019 | 4.170 | 4.470 | 3.520 | 3.830 | 79,909 | -0.29(-7.04%) |
Mar 01, 2019 | 4.160 | 4.380 | 4.110 | 4.120 | 51,700 | -0.04(-0.96%) |
Feb 28, 2019 | 4.000 | 4.180 | 3.970 | 4.160 | 29,845 | +0.16(+4.00%) |
Feb 27, 2019 | 3.970 | 4.110 | 3.880 | 4.000 | 41,459 | +0.04(+1.01%) |
Feb 26, 2019 | 4.000 | 4.110 | 3.900 | 3.960 | 22,581 | +0.04(+1.15%) |
Feb 25, 2019 | 3.900 | 4.100 | 3.900 | 3.915 | 27,398 | +0.04(+1.16%) |
Feb 22, 2019 | 3.910 | 4.170 | 3.870 | 3.870 | 16,600 | -0.02(-0.51%) |
Feb 21, 2019 | 3.950 | 4.270 | 3.850 | 3.890 | 37,242 | -0.10(-2.51%) |
Feb 20, 2019 | 3.890 | 4.343 | 3.890 | 3.990 | 67,846 | +0.13(+3.37%) |
Feb 19, 2019 | 3.630 | 3.990 | 3.515 | 3.860 | 57,995 | +0.26(+7.22%) |
Feb 15, 2019 | 3.400 | 3.835 | 3.400 | 3.600 | 74,900 | +0.19(+5.57%) |
Feb 14, 2019 | 3.200 | 3.524 | 3.200 | 3.410 | 49,107 | +0.18(+5.57%) |
Feb 13, 2019 | 3.350 | 3.380 | 3.120 | 3.230 | 24,550 | -0.08(-2.42%) |
Feb 12, 2019 | 3.260 | 3.400 | 3.170 | 3.310 | 14,302 | +0.16(+5.08%) |
Feb 11, 2019 | 3.230 | 3.316 | 3.120 | 3.150 | 32,595 | +0.03(+0.96%) |
Feb 08, 2019 | 3.280 | 3.520 | 3.110 | 3.120 | 32,900 | -0.10(-3.11%) |
Feb 07, 2019 | 3.490 | 3.840 | 2.975 | 3.220 | 121,209 | -0.27(-7.74%) |
Feb 06, 2019 | 3.670 | 3.790 | 3.430 | 3.490 | 10,718 | -0.09(-2.51%) |
Feb 05, 2019 | 3.740 | 3.790 | 3.540 | 3.580 | 52,458 | -0.14(-3.76%) |
Feb 04, 2019 | 3.630 | 3.830 | 3.587 | 3.720 | 19,352 | +0.11(+3.05%) |