Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.000 | 3.000 | 3.000 | 3.000 | 513 | +0.03(+1.01%) |
Apr 29, 2019 | 3.100 | 3.340 | 2.970 | 2.970 | 10,453 | -0.13(-4.19%) |
Apr 26, 2019 | 3.050 | 3.100 | 3.050 | 3.100 | 800 | +0.00(+0.00%) |
Apr 25, 2019 | 3.110 | 3.120 | 3.000 | 3.100 | 10,040 | -0.06(-1.96%) |
Apr 24, 2019 | 3.110 | 3.193 | 3.110 | 3.162 | 2,028 | +0.02(+0.70%) |
Apr 23, 2019 | 3.550 | 3.550 | 3.120 | 3.140 | 29,689 | -0.41(-11.49%) |
Apr 22, 2019 | 3.780 | 3.780 | 3.548 | 3.548 | 4,168 | -0.25(-6.64%) |
Apr 18, 2019 | 3.890 | 4.000 | 3.800 | 3.800 | 2,000 | +0.19(+5.25%) |
Apr 17, 2019 | 3.660 | 3.800 | 3.510 | 3.610 | 6,583 | -0.25(-6.47%) |
Apr 16, 2019 | 3.860 | 3.860 | 3.860 | 3.860 | 65 | +0.00(+0.00%) |
Apr 15, 2019 | 3.700 | 3.860 | 3.700 | 3.860 | 649 | +0.16(+4.32%) |
Apr 12, 2019 | 3.990 | 3.990 | 3.600 | 3.700 | 2,700 | -0.21(-5.37%) |
Apr 11, 2019 | 3.940 | 3.940 | 3.800 | 3.910 | 6,892 | -0.07(-1.73%) |
Apr 10, 2019 | 4.020 | 4.020 | 3.970 | 3.979 | 8,607 | -0.02(-0.52%) |
Apr 09, 2019 | 4.013 | 4.045 | 3.990 | 4.000 | 1,150 | -0.06(-1.48%) |
Apr 08, 2019 | 4.080 | 4.180 | 4.060 | 4.060 | 2,332 | -0.05(-1.22%) |
Apr 05, 2019 | 4.210 | 4.280 | 4.110 | 4.110 | 5,600 | -0.06(-1.44%) |
Apr 04, 2019 | 4.250 | 4.400 | 4.170 | 4.170 | 10,919 | -0.05(-1.18%) |
Apr 03, 2019 | 4.000 | 4.223 | 4.000 | 4.220 | 762 | -0.01(-0.24%) |
Apr 02, 2019 | 4.230 | 4.230 | 4.230 | 4.230 | 317 | +0.03(+0.71%) |
Apr 01, 2019 | 4.214 | 4.214 | 4.200 | 4.200 | 2,085 | +0.17(+4.22%) |
Mar 29, 2019 | 3.970 | 4.147 | 3.960 | 4.030 | 5,100 | +0.00(+0.00%) |
Mar 28, 2019 | 4.020 | 4.080 | 4.020 | 4.030 | 5,666 | -0.05(-1.27%) |
Mar 27, 2019 | 4.060 | 4.140 | 4.023 | 4.082 | 9,653 | -0.02(-0.44%) |
Mar 26, 2019 | 3.950 | 4.100 | 3.930 | 4.100 | 21,660 | +0.27(+7.07%) |
Mar 25, 2019 | 3.900 | 3.900 | 3.829 | 3.829 | 2,666 | -0.10(-2.57%) |
Mar 22, 2019 | 3.920 | 3.990 | 3.910 | 3.930 | 12,600 | +0.04(+1.03%) |
Mar 21, 2019 | 3.700 | 3.940 | 3.640 | 3.890 | 10,164 | -0.06(-1.52%) |
Mar 20, 2019 | 3.830 | 3.969 | 3.719 | 3.950 | 21,260 | +0.23(+6.18%) |
Mar 19, 2019 | 3.728 | 3.781 | 3.720 | 3.720 | 615 | +0.25(+7.20%) |
Mar 18, 2019 | 3.660 | 3.821 | 3.470 | 3.470 | 3,757 | -0.27(-7.22%) |
Mar 15, 2019 | 3.901 | 3.901 | 3.740 | 3.740 | 6,700 | -0.15(-3.83%) |
Mar 14, 2019 | 3.720 | 3.970 | 3.720 | 3.889 | 3,233 | +0.18(+4.83%) |
Mar 13, 2019 | 3.700 | 3.750 | 3.700 | 3.710 | 2,032 | +0.18(+5.10%) |
Mar 12, 2019 | 3.500 | 3.540 | 3.500 | 3.530 | 8,729 | +0.03(+0.86%) |
Mar 11, 2019 | 3.550 | 3.550 | 3.500 | 3.500 | 5,403 | +0.03(+0.86%) |
Mar 08, 2019 | 3.600 | 3.687 | 3.470 | 3.470 | 2,700 | -0.22(-5.96%) |
Mar 07, 2019 | 3.601 | 3.690 | 3.600 | 3.690 | 7,526 | +0.07(+1.93%) |
Mar 06, 2019 | 3.653 | 3.778 | 3.620 | 3.620 | 5,529 | -0.01(-0.36%) |
Mar 05, 2019 | 3.560 | 3.633 | 3.560 | 3.633 | 1,043 | +0.02(+0.41%) |
Mar 04, 2019 | 3.720 | 3.742 | 3.600 | 3.618 | 5,285 | -0.08(-2.19%) |
Mar 01, 2019 | 3.496 | 3.940 | 3.455 | 3.699 | 6,300 | +0.27(+7.84%) |
Feb 28, 2019 | 3.490 | 3.493 | 3.420 | 3.430 | 4,007 | -0.08(-2.28%) |
Feb 27, 2019 | 3.397 | 3.655 | 3.397 | 3.510 | 5,481 | -0.22(-5.90%) |
Feb 26, 2019 | 3.479 | 3.730 | 3.479 | 3.730 | 2,401 | -0.03(-0.69%) |
Feb 25, 2019 | 3.663 | 3.920 | 3.638 | 3.756 | 11,008 | +0.24(+6.70%) |
Feb 22, 2019 | 3.510 | 3.700 | 3.490 | 3.520 | 7,000 | -0.10(-2.76%) |
Feb 21, 2019 | 3.700 | 3.700 | 3.390 | 3.620 | 10,281 | +0.03(+0.84%) |
Feb 20, 2019 | 3.510 | 3.645 | 3.410 | 3.590 | 7,941 | +0.17(+4.82%) |
Feb 19, 2019 | 2.880 | 3.430 | 2.880 | 3.425 | 5,306 | +0.53(+18.51%) |
Feb 15, 2019 | 3.180 | 3.230 | 2.770 | 2.890 | 8,000 | -0.11(-3.67%) |
Feb 14, 2019 | 3.179 | 3.179 | 2.990 | 3.000 | 8,662 | -0.10(-3.07%) |
Feb 13, 2019 | 2.563 | 3.200 | 2.563 | 3.095 | 13,183 | +0.20(+6.91%) |
Feb 12, 2019 | 2.960 | 2.960 | 2.825 | 2.895 | 2,067 | +0.10(+3.61%) |
Feb 11, 2019 | 2.620 | 2.794 | 2.600 | 2.794 | 9,214 | +0.26(+10.43%) |
Feb 08, 2019 | 2.980 | 2.980 | 2.530 | 2.530 | 10,500 | -0.15(-5.72%) |
Feb 07, 2019 | 2.908 | 3.070 | 2.600 | 2.683 | 14,920 | -0.18(-6.17%) |
Feb 06, 2019 | 2.850 | 2.887 | 2.850 | 2.860 | 3,635 | +0.02(+0.70%) |
Feb 05, 2019 | 2.957 | 2.957 | 2.760 | 2.840 | 18,290 | -0.03(-1.19%) |
Feb 04, 2019 | 3.040 | 3.040 | 2.840 | 2.874 | 4,773 | -0.16(-5.14%) |