Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.800 | 3.850 | 3.700 | 3.760 | 768,662 | -0.06(-1.57%) |
Apr 29, 2019 | 3.880 | 3.940 | 3.810 | 3.820 | 579,244 | -0.10(-2.55%) |
Apr 26, 2019 | 3.810 | 3.940 | 3.780 | 3.920 | 613,400 | +0.08(+2.08%) |
Apr 25, 2019 | 3.810 | 3.900 | 3.780 | 3.840 | 633,477 | +0.04(+1.05%) |
Apr 24, 2019 | 3.880 | 3.880 | 3.750 | 3.800 | 1,007,447 | -0.06(-1.55%) |
Apr 23, 2019 | 3.800 | 3.890 | 3.780 | 3.860 | 1,011,476 | +0.06(+1.58%) |
Apr 22, 2019 | 3.710 | 3.830 | 3.700 | 3.800 | 1,139,359 | +0.07(+1.88%) |
Apr 18, 2019 | 3.750 | 3.786 | 3.610 | 3.730 | 1,282,800 | +0.01(+0.27%) |
Apr 17, 2019 | 3.970 | 4.000 | 3.710 | 3.720 | 1,432,111 | -0.21(-5.34%) |
Apr 16, 2019 | 4.010 | 4.020 | 3.910 | 3.930 | 731,028 | -0.06(-1.50%) |
Apr 15, 2019 | 4.100 | 4.130 | 3.910 | 3.990 | 922,710 | -0.11(-2.68%) |
Apr 12, 2019 | 4.090 | 4.140 | 3.990 | 4.100 | 1,092,900 | +0.02(+0.49%) |
Apr 11, 2019 | 4.050 | 4.110 | 3.970 | 4.080 | 946,137 | +0.04(+0.99%) |
Apr 10, 2019 | 3.950 | 4.050 | 3.930 | 4.040 | 757,032 | +0.11(+2.80%) |
Apr 09, 2019 | 4.030 | 4.060 | 3.920 | 3.930 | 898,917 | -0.10(-2.48%) |
Apr 08, 2019 | 4.040 | 4.050 | 3.880 | 4.030 | 1,452,090 | +0.07(+1.77%) |
Apr 05, 2019 | 3.930 | 4.050 | 3.890 | 3.960 | 1,418,800 | +0.07(+1.80%) |
Apr 04, 2019 | 3.860 | 3.910 | 3.790 | 3.890 | 841,560 | +0.03(+0.78%) |
Apr 03, 2019 | 3.720 | 3.870 | 3.710 | 3.860 | 1,349,767 | +0.16(+4.32%) |
Apr 02, 2019 | 3.690 | 3.770 | 3.660 | 3.700 | 1,585,234 | +0.01(+0.27%) |
Apr 01, 2019 | 3.780 | 3.830 | 3.660 | 3.690 | 1,235,351 | -0.04(-1.07%) |
Mar 29, 2019 | 3.670 | 3.740 | 3.610 | 3.730 | 1,016,700 | +0.09(+2.47%) |
Mar 28, 2019 | 3.610 | 3.660 | 3.560 | 3.640 | 874,221 | +0.02(+0.55%) |
Mar 27, 2019 | 3.740 | 3.740 | 3.610 | 3.620 | 870,957 | -0.11(-2.95%) |
Mar 26, 2019 | 3.800 | 3.800 | 3.670 | 3.730 | 1,544,781 | +0.11(+3.04%) |
Mar 25, 2019 | 3.610 | 3.690 | 3.510 | 3.620 | 1,328,934 | +0.00(+0.00%) |
Mar 22, 2019 | 3.700 | 3.710 | 3.520 | 3.620 | 1,904,200 | -0.10(-2.69%) |
Mar 21, 2019 | 3.840 | 3.910 | 3.540 | 3.720 | 2,454,089 | +0.12(+3.33%) |
Mar 20, 2019 | 3.600 | 3.680 | 3.570 | 3.600 | 881,911 | +0.00(+0.00%) |
Mar 19, 2019 | 3.520 | 3.620 | 3.480 | 3.600 | 821,311 | +0.08(+2.27%) |
Mar 18, 2019 | 3.560 | 3.600 | 3.440 | 3.520 | 774,046 | +0.00(+0.00%) |
Mar 15, 2019 | 3.620 | 3.620 | 3.490 | 3.520 | 2,770,100 | -0.10(-2.76%) |
Mar 14, 2019 | 3.600 | 3.640 | 3.590 | 3.620 | 733,174 | -0.03(-0.82%) |
Mar 13, 2019 | 3.350 | 3.670 | 3.020 | 3.650 | 2,585,383 | +0.09(+2.53%) |
Mar 12, 2019 | 3.550 | 3.560 | 3.350 | 3.560 | 832,618 | +0.04(+1.14%) |
Mar 11, 2019 | 3.360 | 3.530 | 3.310 | 3.520 | 1,217,190 | +0.18(+5.39%) |
Mar 08, 2019 | 3.500 | 3.540 | 3.330 | 3.340 | 1,475,100 | -0.21(-5.92%) |
Mar 07, 2019 | 3.420 | 3.550 | 3.310 | 3.550 | 1,193,493 | +0.13(+3.80%) |
Mar 06, 2019 | 3.620 | 3.640 | 3.360 | 3.420 | 2,333,511 | -0.19(-5.26%) |
Mar 05, 2019 | 3.680 | 3.700 | 3.600 | 3.610 | 1,174,086 | -0.06(-1.63%) |
Mar 04, 2019 | 3.800 | 3.810 | 3.590 | 3.670 | 1,839,007 | -0.12(-3.17%) |
Mar 01, 2019 | 3.690 | 3.800 | 3.660 | 3.790 | 2,807,000 | +0.13(+3.55%) |
Feb 28, 2019 | 3.720 | 3.740 | 3.650 | 3.660 | 1,430,055 | -0.07(-1.88%) |
Feb 27, 2019 | 3.720 | 3.770 | 3.670 | 3.730 | 1,399,279 | -0.01(-0.27%) |
Feb 26, 2019 | 3.770 | 3.810 | 3.730 | 3.740 | 2,525,420 | -0.04(-1.06%) |
Feb 25, 2019 | 3.740 | 3.820 | 3.700 | 3.780 | 1,482,084 | +0.05(+1.34%) |
Feb 22, 2019 | 3.710 | 3.740 | 3.660 | 3.730 | 1,268,400 | +0.02(+0.54%) |
Feb 21, 2019 | 3.770 | 3.920 | 3.700 | 3.710 | 1,831,549 | -0.04(-1.07%) |
Feb 20, 2019 | 3.700 | 3.780 | 3.630 | 3.750 | 1,624,054 | +0.06(+1.63%) |
Feb 19, 2019 | 3.740 | 3.750 | 3.630 | 3.690 | 3,250,433 | -0.01(-0.27%) |
Feb 15, 2019 | 3.800 | 3.950 | 3.680 | 3.700 | 3,604,400 | +0.01(+0.27%) |
Feb 14, 2019 | 3.750 | 3.820 | 3.680 | 3.690 | 9,355,079 | -0.99(-21.15%) |
Feb 13, 2019 | 4.710 | 4.730 | 4.640 | 4.680 | 477,240 | -0.01(-0.21%) |
Feb 12, 2019 | 4.650 | 4.750 | 4.620 | 4.690 | 645,124 | +0.06(+1.30%) |
Feb 11, 2019 | 4.640 | 4.680 | 4.510 | 4.630 | 436,461 | +0.02(+0.43%) |
Feb 08, 2019 | 4.670 | 4.745 | 4.560 | 4.610 | 597,400 | -0.07(-1.50%) |
Feb 07, 2019 | 4.660 | 4.790 | 4.570 | 4.680 | 711,305 | +0.00(+0.00%) |
Feb 06, 2019 | 4.700 | 4.745 | 4.620 | 4.680 | 484,737 | -0.01(-0.21%) |
Feb 05, 2019 | 4.850 | 4.960 | 4.650 | 4.690 | 1,048,683 | -0.16(-3.30%) |
Feb 04, 2019 | 4.980 | 4.980 | 4.810 | 4.850 | 544,616 | -0.11(-2.22%) |