Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.440 | 4.440 | 4.390 | 4.400 | 1,848 | +0.04(+0.92%) |
Apr 29, 2019 | 4.520 | 4.560 | 4.360 | 4.360 | 20,248 | -0.12(-2.68%) |
Apr 26, 2019 | 4.480 | 4.520 | 4.400 | 4.480 | 19,725 | +0.08(+1.82%) |
Apr 25, 2019 | 4.560 | 4.560 | 4.360 | 4.400 | 20,211 | -0.16(-3.51%) |
Apr 24, 2019 | 4.640 | 4.640 | 4.440 | 4.560 | 31,984 | -0.04(-0.87%) |
Apr 23, 2019 | 4.400 | 4.697 | 4.280 | 4.600 | 63,249 | +0.28(+6.48%) |
Apr 22, 2019 | 4.320 | 4.400 | 4.200 | 4.320 | 21,466 | -0.01(-0.34%) |
Apr 18, 2019 | 4.400 | 4.400 | 4.280 | 4.335 | 10,350 | -0.07(-1.48%) |
Apr 17, 2019 | 4.440 | 4.520 | 4.320 | 4.400 | 27,406 | +0.00(+0.00%) |
Apr 16, 2019 | 4.400 | 4.400 | 4.290 | 4.400 | 8,699 | +0.00(+0.00%) |
Apr 15, 2019 | 4.440 | 4.440 | 4.280 | 4.400 | 6,801 | +0.00(+0.00%) |
Apr 12, 2019 | 4.400 | 4.400 | 4.259 | 4.400 | 22,000 | +0.10(+2.29%) |
Apr 11, 2019 | 4.280 | 4.360 | 4.280 | 4.302 | 20,668 | -0.02(-0.43%) |
Apr 10, 2019 | 4.360 | 4.480 | 4.200 | 4.320 | 39,013 | +0.00(+0.00%) |
Apr 09, 2019 | 4.320 | 4.436 | 4.240 | 4.320 | 20,505 | -0.08(-1.82%) |
Apr 08, 2019 | 4.480 | 4.480 | 4.320 | 4.400 | 27,420 | +0.04(+0.92%) |
Apr 05, 2019 | 4.240 | 4.437 | 4.200 | 4.360 | 21,625 | +0.08(+1.87%) |
Apr 04, 2019 | 4.360 | 4.360 | 4.200 | 4.280 | 9,461 | -0.04(-0.93%) |
Apr 03, 2019 | 4.400 | 4.480 | 4.200 | 4.320 | 37,354 | -0.04(-0.92%) |
Apr 02, 2019 | 4.520 | 4.520 | 4.360 | 4.360 | 23,966 | -0.16(-3.54%) |
Apr 01, 2019 | 4.360 | 4.720 | 4.280 | 4.520 | 74,859 | +0.11(+2.57%) |
Mar 29, 2019 | 4.480 | 4.480 | 4.360 | 4.407 | 13,350 | -0.03(-0.75%) |
Mar 28, 2019 | 4.560 | 4.560 | 4.400 | 4.440 | 32,027 | +0.00(+0.00%) |
Mar 27, 2019 | 4.480 | 4.520 | 4.400 | 4.440 | 32,804 | +0.00(+0.00%) |
Mar 26, 2019 | 4.400 | 4.480 | 4.400 | 4.440 | 59,635 | +0.04(+0.91%) |
Mar 25, 2019 | 4.600 | 4.600 | 4.400 | 4.400 | 53,748 | -0.32(-6.78%) |
Mar 22, 2019 | 4.720 | 4.800 | 4.600 | 4.720 | 65,150 | +0.00(+0.00%) |
Mar 21, 2019 | 4.520 | 4.800 | 4.510 | 4.720 | 54,179 | +0.20(+4.42%) |
Mar 20, 2019 | 4.560 | 4.600 | 4.400 | 4.520 | 31,712 | -0.04(-0.88%) |
Mar 19, 2019 | 4.480 | 4.752 | 4.400 | 4.560 | 81,555 | +0.24(+5.56%) |
Mar 18, 2019 | 4.440 | 4.476 | 4.240 | 4.320 | 28,615 | -0.12(-2.70%) |
Mar 15, 2019 | 4.440 | 4.480 | 4.320 | 4.440 | 43,700 | +0.04(+0.91%) |
Mar 14, 2019 | 4.520 | 4.520 | 4.240 | 4.400 | 27,359 | +0.00(+0.00%) |
Mar 13, 2019 | 4.600 | 4.600 | 4.360 | 4.400 | 41,969 | -0.08(-1.79%) |
Mar 12, 2019 | 4.320 | 4.600 | 4.280 | 4.480 | 65,694 | +0.24(+5.66%) |
Mar 11, 2019 | 4.280 | 4.280 | 4.240 | 4.240 | 22,385 | -0.04(-0.93%) |
Mar 08, 2019 | 4.360 | 4.360 | 4.240 | 4.280 | 44,600 | -0.08(-1.83%) |
Mar 07, 2019 | 4.280 | 4.360 | 4.200 | 4.360 | 28,928 | +0.08(+1.87%) |
Mar 06, 2019 | 4.400 | 4.400 | 4.200 | 4.280 | 43,099 | -0.12(-2.73%) |
Mar 05, 2019 | 4.440 | 4.480 | 4.322 | 4.400 | 25,861 | -0.08(-1.79%) |
Mar 04, 2019 | 4.480 | 4.560 | 4.440 | 4.480 | 21,387 | +0.04(+0.90%) |
Mar 01, 2019 | 4.400 | 4.520 | 4.360 | 4.440 | 48,500 | +0.04(+0.91%) |
Feb 28, 2019 | 4.520 | 4.564 | 4.400 | 4.400 | 17,754 | -0.12(-2.65%) |
Feb 27, 2019 | 4.760 | 4.760 | 4.440 | 4.520 | 52,778 | -0.08(-1.74%) |
Feb 26, 2019 | 4.400 | 4.720 | 4.320 | 4.600 | 211,936 | +0.20(+4.55%) |
Feb 25, 2019 | 4.440 | 4.600 | 4.360 | 4.400 | 43,946 | +0.00(+0.00%) |
Feb 22, 2019 | 4.480 | 4.680 | 4.360 | 4.400 | 111,400 | -0.12(-2.65%) |
Feb 21, 2019 | 4.920 | 5.200 | 4.440 | 4.520 | 504,634 | +0.28(+6.60%) |
Feb 20, 2019 | 3.920 | 4.520 | 3.878 | 4.240 | 145,993 | +0.20(+4.95%) |
Feb 19, 2019 | 3.560 | 4.040 | 3.440 | 4.040 | 62,960 | +0.08(+2.02%) |
Feb 15, 2019 | 3.960 | 4.080 | 3.960 | 3.960 | 35,925 | -0.08(-1.98%) |
Feb 14, 2019 | 4.000 | 4.200 | 3.961 | 4.040 | 22,893 | +0.10(+2.54%) |
Feb 13, 2019 | 3.800 | 4.080 | 3.720 | 3.940 | 35,411 | +0.26(+7.07%) |
Feb 12, 2019 | 3.600 | 3.760 | 3.520 | 3.680 | 34,177 | +0.06(+1.57%) |
Feb 11, 2019 | 3.680 | 3.781 | 3.600 | 3.623 | 13,905 | +0.02(+0.64%) |
Feb 08, 2019 | 3.720 | 3.720 | 3.200 | 3.600 | 41,025 | -0.08(-2.17%) |
Feb 07, 2019 | 3.520 | 3.752 | 3.520 | 3.680 | 22,315 | -0.20(-5.15%) |
Feb 06, 2019 | 3.720 | 3.952 | 3.720 | 3.880 | 5,447 | +0.21(+5.78%) |
Feb 05, 2019 | 4.000 | 4.040 | 3.160 | 3.668 | 31,045 | -0.35(-8.76%) |
Feb 04, 2019 | 4.040 | 4.080 | 3.962 | 4.020 | 20,563 | -0.02(-0.50%) |